init

hts/backup/122630_20200813.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200813,0901,16220,16315,16220,16310,1971473
+20200813,0902,16310,16330,16305,16330,776953
+20200813,0903,16330,16330,16275,16305,741009
+20200813,0904,16305,16305,16250,16260,581073
+20200813,0905,16265,16290,16245,16290,613616
+20200813,0906,16290,16305,16280,16290,839537
+20200813,0907,16290,16305,16280,16285,428300
+20200813,0908,16290,16300,16280,16295,173908
+20200813,0909,16290,16295,16260,16265,327110
+20200813,0910,16265,16270,16225,16225,352286
+20200813,0911,16225,16260,16225,16255,396107
+20200813,0912,16250,16265,16240,16245,232826
+20200813,0913,16245,16245,16205,16205,194083
+20200813,0914,16210,16260,16200,16255,274905
+20200813,0915,16260,16275,16255,16260,222247
+20200813,0916,16260,16285,16250,16255,261933
+20200813,0917,16255,16260,16245,16250,144254
+20200813,0918,16255,16280,16250,16275,143705
+20200813,0919,16275,16285,16270,16280,196959
+20200813,0920,16280,16285,16270,16270,115300
+20200813,0921,16275,16295,16255,16290,297981
+20200813,0922,16290,16295,16235,16235,459172
+20200813,0923,16240,16265,16235,16245,242297
+20200813,0924,16245,16255,16240,16245,106550
+20200813,0925,16245,16245,16220,16240,263816
+20200813,0926,16245,16255,16235,16235,170851
+20200813,0927,16235,16240,16200,16205,464301
+20200813,0928,16205,16215,16160,16185,428251
+20200813,0929,16180,16210,16180,16200,176156
+20200813,0930,16195,16235,16195,16235,169613
+20200813,0931,16235,16240,16195,16210,170063
+20200813,0932,16210,16230,16200,16230,94822
+20200813,0933,16235,16240,16215,16225,99200
+20200813,0934,16225,16225,16180,16185,198975
+20200813,0935,16185,16200,16175,16180,231313
+20200813,0936,16180,16205,16175,16200,104524
+20200813,0937,16205,16220,16195,16210,111642
+20200813,0938,16205,16230,16200,16230,139940
+20200813,0939,16230,16230,16200,16210,80699
+20200813,0940,16210,16210,16185,16200,103425
+20200813,0941,16195,16225,16190,16220,103240
+20200813,0942,16220,16220,16200,16210,61730
+20200813,0943,16210,16215,16195,16200,55642
+20200813,0944,16200,16220,16200,16205,109529
+20200813,0945,16205,16220,16200,16215,71107
+20200813,0946,16220,16235,16215,16215,151926
+20200813,0947,16210,16230,16205,16210,80099
+20200813,0948,16210,16210,16185,16190,157819
+20200813,0949,16195,16205,16180,16185,133622
+20200813,0950,16190,16200,16180,16185,163028
+20200813,0951,16190,16195,16155,16160,264445
+20200813,0952,16155,16160,16135,16140,235443
+20200813,0953,16140,16140,16085,16095,391523
+20200813,0954,16100,16145,16090,16140,250491
+20200813,0955,16145,16160,16135,16150,276890
+20200813,0956,16145,16150,16100,16105,102671
+20200813,0957,16110,16150,16105,16145,201581
+20200813,0958,16140,16145,16125,16130,80661
+20200813,0959,16130,16155,16130,16150,94370
+20200813,1000,16150,16155,16130,16130,101259
+20200813,1001,16135,16150,16120,16120,222943
+20200813,1002,16125,16125,16080,16100,341010
+20200813,1003,16105,16135,16100,16115,165135
+20200813,1004,16115,16130,16110,16125,120484
+20200813,1005,16120,16120,16085,16090,201587
+20200813,1006,16090,16130,16080,16120,191961
+20200813,1007,16120,16120,16095,16105,88145
+20200813,1008,16105,16105,16090,16095,94326
+20200813,1009,16095,16125,16085,16120,99480
+20200813,1010,16120,16140,16120,16130,163096
+20200813,1011,16125,16130,16100,16100,211422
+20200813,1012,16100,16145,16100,16140,184913
+20200813,1013,16140,16155,16135,16145,177164
+20200813,1014,16145,16170,16145,16170,187059
+20200813,1015,16170,16190,16160,16185,292643
+20200813,1016,16185,16200,16170,16180,281393
+20200813,1017,16180,16180,16165,16170,129285
+20200813,1018,16170,16170,16145,16170,134011
+20200813,1019,16165,16175,16160,16170,47966
+20200813,1020,16170,16215,16170,16210,313871
+20200813,1021,16210,16220,16200,16210,232078
+20200813,1022,16205,16215,16200,16200,78127
+20200813,1023,16200,16225,16200,16225,159822
+20200813,1024,16225,16230,16210,16215,130144
+20200813,1025,16215,16220,16205,16215,91244
+20200813,1026,16215,16225,16200,16200,110455
+20200813,1027,16205,16210,16185,16185,82741
+20200813,1028,16185,16185,16175,16180,44117
+20200813,1029,16185,16190,16175,16185,50388
+20200813,1030,16185,16200,16185,16190,63061
+20200813,1031,16195,16220,16190,16220,150948
+20200813,1032,16215,16225,16200,16200,198186
+20200813,1033,16205,16220,16195,16215,62770
+20200813,1034,16215,16225,16195,16210,87277
+20200813,1035,16205,16210,16195,16200,41896
+20200813,1036,16200,16210,16190,16190,72565
+20200813,1037,16190,16190,16165,16175,104323
+20200813,1038,16170,16195,16170,16185,50244
+20200813,1039,16185,16185,16165,16175,102729
+20200813,1040,16175,16190,16170,16180,62802
+20200813,1041,16180,16205,16170,16205,100306
+20200813,1042,16205,16245,16205,16230,576239
+20200813,1043,16240,16240,16225,16225,222022
+20200813,1044,16225,16225,16210,16215,78032
+20200813,1045,16220,16220,16190,16195,143613
+20200813,1046,16195,16220,16185,16220,120307
+20200813,1047,16215,16225,16205,16210,79433
+20200813,1048,16215,16225,16195,16205,149028
+20200813,1049,16205,16220,16200,16205,75971
+20200813,1050,16205,16215,16205,16215,40351
+20200813,1051,16220,16220,16200,16210,111871
+20200813,1052,16210,16210,16190,16195,109818
+20200813,1053,16200,16215,16195,16215,43414
+20200813,1054,16210,16220,16200,16205,41683
+20200813,1055,16200,16200,16185,16190,113900
+20200813,1056,16190,16195,16170,16175,175029
+20200813,1057,16180,16195,16175,16190,117914
+20200813,1058,16195,16195,16180,16190,76949
+20200813,1059,16185,16190,16175,16180,66168
+20200813,1100,16180,16180,16155,16160,287126
+20200813,1101,16160,16195,16155,16185,145419
+20200813,1102,16190,16200,16170,16170,88538
+20200813,1103,16170,16185,16165,16185,93966
+20200813,1104,16180,16180,16155,16160,97658
+20200813,1105,16160,16180,16160,16175,34524
+20200813,1106,16175,16180,16160,16165,49912
+20200813,1107,16160,16185,16155,16180,71772
+20200813,1108,16180,16195,16175,16195,105679
+20200813,1109,16190,16195,16170,16185,37264
+20200813,1110,16185,16185,16165,16170,50375
+20200813,1111,16170,16170,16160,16170,41952
+20200813,1112,16170,16170,16150,16160,70483
+20200813,1113,16155,16160,16120,16135,251035
+20200813,1114,16135,16155,16125,16155,72043
+20200813,1115,16150,16165,16150,16160,51990
+20200813,1116,16160,16170,16150,16165,99967
+20200813,1117,16160,16165,16155,16155,31644
+20200813,1118,16155,16165,16145,16150,49597
+20200813,1119,16150,16170,16150,16170,63605
+20200813,1120,16170,16190,16170,16180,143209
+20200813,1121,16180,16195,16180,16195,80490
+20200813,1122,16195,16205,16190,16200,290248
+20200813,1123,16200,16210,16190,16210,126307
+20200813,1124,16205,16215,16205,16205,147130
+20200813,1125,16205,16210,16195,16195,53997
+20200813,1126,16195,16210,16190,16210,31632
+20200813,1127,16205,16225,16205,16215,267904
+20200813,1128,16220,16220,16205,16205,46620
+20200813,1129,16205,16215,16200,16200,62311
+20200813,1130,16200,16210,16195,16200,39101
+20200813,1131,16200,16225,16195,16220,71888
+20200813,1132,16220,16230,16215,16220,60767
+20200813,1133,16215,16240,16210,16230,119928
+20200813,1134,16240,16260,16235,16255,304453
+20200813,1135,16255,16255,16235,16250,156692
+20200813,1136,16250,16255,16240,16250,120524
+20200813,1137,16255,16260,16250,16255,90205
+20200813,1138,16250,16270,16250,16265,205043
+20200813,1139,16265,16265,16255,16265,43885
+20200813,1140,16265,16265,16245,16255,114385
+20200813,1141,16260,16270,16250,16265,156608
+20200813,1142,16265,16265,16250,16260,53884
+20200813,1143,16260,16265,16255,16255,97382
+20200813,1144,16255,16275,16255,16275,216855
+20200813,1145,16270,16295,16270,16290,484258
+20200813,1146,16295,16300,16280,16295,216800
+20200813,1147,16300,16300,16275,16280,215494
+20200813,1148,16285,16290,16270,16280,123737
+20200813,1149,16280,16290,16275,16285,32149
+20200813,1150,16285,16285,16275,16280,14766
+20200813,1151,16280,16290,16275,16290,112938
+20200813,1152,16295,16300,16280,16285,105927
+20200813,1153,16280,16290,16275,16275,35051
+20200813,1154,16280,16285,16275,16280,43622
+20200813,1155,16280,16285,16260,16265,168659
+20200813,1156,16270,16280,16265,16265,131331
+20200813,1157,16265,16270,16260,16260,48617
+20200813,1158,16265,16265,16260,16260,20509
+20200813,1159,16260,16285,16260,16275,78130
+20200813,1200,16275,16285,16275,16275,61147
+20200813,1201,16275,16285,16275,16275,30111
+20200813,1202,16275,16280,16270,16270,30466
+20200813,1203,16275,16280,16265,16265,18499
+20200813,1204,16265,16270,16260,16260,43862
+20200813,1205,16265,16280,16265,16280,60998
+20200813,1206,16275,16280,16265,16280,17699
+20200813,1207,16280,16285,16270,16275,65304
+20200813,1208,16275,16285,16270,16270,30413
+20200813,1209,16270,16275,16270,16275,15429
+20200813,1210,16275,16280,16270,16275,29213
+20200813,1211,16275,16275,16265,16270,46457
+20200813,1212,16270,16280,16270,16275,20453
+20200813,1213,16275,16280,16265,16275,78519
+20200813,1214,16280,16285,16275,16280,30853
+20200813,1215,16280,16285,16275,16280,19573
+20200813,1216,16275,16275,16260,16265,147839
+20200813,1217,16265,16285,16265,16275,119159
+20200813,1218,16280,16285,16275,16280,52324
+20200813,1219,16285,16300,16280,16295,405749
+20200813,1220,16290,16300,16285,16290,55241
+20200813,1221,16290,16300,16285,16290,59275
+20200813,1222,16290,16295,16285,16295,94423
+20200813,1223,16295,16295,16285,16285,64909
+20200813,1224,16285,16290,16280,16285,20210
+20200813,1225,16285,16295,16280,16295,30941
+20200813,1226,16295,16295,16280,16285,46439
+20200813,1227,16285,16285,16275,16280,58447
+20200813,1228,16275,16280,16265,16265,89053
+20200813,1229,16265,16295,16265,16290,162030
+20200813,1230,16290,16290,16280,16285,29166
+20200813,1231,16290,16300,16280,16295,117805
+20200813,1232,16295,16295,16290,16295,20041
+20200813,1233,16290,16295,16280,16280,67978
+20200813,1234,16280,16290,16280,16285,18782
+20200813,1235,16285,16290,16275,16280,29666
+20200813,1236,16280,16285,16275,16280,28177
+20200813,1237,16280,16280,16275,16280,28590
+20200813,1238,16280,16285,16260,16265,131954
+20200813,1239,16270,16270,16240,16250,230196
+20200813,1240,16255,16260,16245,16260,57675
+20200813,1241,16255,16260,16245,16255,70690
+20200813,1242,16250,16255,16245,16250,62169
+20200813,1243,16250,16250,16240,16240,41417
+20200813,1244,16245,16255,16245,16245,18975
+20200813,1245,16250,16250,16245,16250,24312
+20200813,1246,16250,16260,16245,16260,70298
+20200813,1247,16265,16270,16260,16265,84833
+20200813,1248,16265,16280,16260,16280,148209
+20200813,1249,16280,16280,16265,16275,89477
+20200813,1250,16280,16285,16270,16275,124441
+20200813,1251,16275,16280,16270,16275,50783
+20200813,1252,16275,16275,16260,16260,30117
+20200813,1253,16260,16260,16245,16255,151109
+20200813,1254,16255,16270,16255,16270,32504
+20200813,1255,16270,16270,16255,16255,16787
+20200813,1256,16260,16270,16255,16260,53107
+20200813,1257,16265,16265,16255,16265,35823
+20200813,1258,16265,16270,16260,16265,32588
+20200813,1259,16270,16275,16265,16265,11359
+20200813,1300,16270,16270,16260,16260,42874
+20200813,1301,16260,16265,16250,16260,56193
+20200813,1302,16265,16270,16260,16265,36829
+20200813,1303,16265,16275,16260,16270,66680
+20200813,1304,16275,16275,16250,16255,46143
+20200813,1305,16250,16260,16250,16255,32595
+20200813,1306,16260,16265,16250,16255,23136
+20200813,1307,16260,16260,16245,16255,81994
+20200813,1308,16255,16255,16250,16250,11836
+20200813,1309,16255,16255,16210,16220,236321
+20200813,1310,16220,16230,16200,16210,216723
+20200813,1311,16205,16210,16195,16200,161335
+20200813,1312,16200,16210,16195,16200,69942
+20200813,1313,16205,16220,16195,16220,72239
+20200813,1314,16220,16225,16205,16205,68934
+20200813,1315,16210,16210,16195,16200,86192
+20200813,1316,16200,16215,16200,16210,83857
+20200813,1317,16215,16220,16210,16220,60999
+20200813,1318,16215,16220,16205,16205,95638
+20200813,1319,16210,16245,16210,16245,130138
+20200813,1320,16245,16245,16235,16240,61783
+20200813,1321,16245,16250,16240,16245,86534
+20200813,1322,16245,16250,16230,16230,38510
+20200813,1323,16235,16240,16230,16240,26611
+20200813,1324,16245,16245,16235,16235,18441
+20200813,1325,16235,16240,16230,16230,12186
+20200813,1326,16235,16235,16215,16230,51472
+20200813,1327,16235,16235,16225,16230,19635
+20200813,1328,16235,16240,16225,16230,96455
+20200813,1329,16235,16235,16220,16220,58717
+20200813,1330,16225,16225,16220,16225,11985
+20200813,1331,16230,16230,16220,16220,12171
+20200813,1332,16225,16230,16215,16220,103207
+20200813,1333,16220,16225,16215,16220,15546
+20200813,1334,16220,16235,16215,16230,46040
+20200813,1335,16235,16240,16230,16230,41630
+20200813,1336,16235,16240,16230,16235,51158
+20200813,1337,16235,16240,16230,16240,29525
+20200813,1338,16240,16240,16225,16230,43304
+20200813,1339,16235,16235,16220,16230,38850
+20200813,1340,16225,16235,16220,16230,59365
+20200813,1341,16235,16240,16230,16235,18386
+20200813,1342,16240,16245,16235,16240,76359
+20200813,1343,16245,16245,16225,16230,49392
+20200813,1344,16225,16235,16225,16230,8764
+20200813,1345,16235,16235,16225,16230,18626
+20200813,1346,16230,16235,16225,16230,4908
+20200813,1347,16225,16230,16205,16210,158960
+20200813,1348,16205,16215,16200,16205,61503
+20200813,1349,16205,16210,16200,16210,75441
+20200813,1350,16210,16230,16205,16220,71118
+20200813,1351,16225,16225,16210,16215,47103
+20200813,1352,16215,16220,16210,16220,12651
+20200813,1353,16225,16225,16215,16215,35929
+20200813,1354,16210,16220,16210,16215,4855
+20200813,1355,16215,16230,16210,16220,32967
+20200813,1356,16225,16235,16220,16225,71918
+20200813,1357,16230,16235,16230,16230,17002
+20200813,1358,16235,16235,16215,16215,68011
+20200813,1359,16220,16220,16210,16220,30753
+20200813,1400,16220,16220,16205,16215,50676
+20200813,1401,16215,16220,16205,16205,60955
+20200813,1402,16210,16210,16165,16170,325078
+20200813,1403,16170,16170,16130,16150,364111
+20200813,1404,16145,16175,16145,16170,128215
+20200813,1405,16175,16190,16165,16190,49864
+20200813,1406,16195,16200,16175,16175,110837
+20200813,1407,16175,16180,16165,16165,104775
+20200813,1408,16165,16170,16150,16165,115147
+20200813,1409,16170,16170,16140,16150,54832
+20200813,1410,16155,16160,16145,16155,64460
+20200813,1411,16160,16175,16150,16160,72837
+20200813,1412,16160,16160,16125,16140,177875
+20200813,1413,16140,16145,16115,16115,166600
+20200813,1414,16120,16140,16115,16135,191691
+20200813,1415,16135,16135,16110,16125,58644
+20200813,1416,16125,16130,16115,16125,64937
+20200813,1417,16125,16150,16120,16145,161950
+20200813,1418,16150,16155,16145,16150,133430
+20200813,1419,16150,16170,16140,16160,94120
+20200813,1420,16160,16165,16155,16165,115835
+20200813,1421,16170,16185,16160,16175,985595
+20200813,1422,16180,16190,16175,16185,137175
+20200813,1423,16190,16195,16175,16180,90523
+20200813,1424,16180,16200,16180,16195,158783
+20200813,1425,16195,16200,16180,16185,173726
+20200813,1426,16180,16200,16175,16190,38885
+20200813,1427,16190,16200,16180,16195,66438
+20200813,1428,16200,16210,16190,16210,158677
+20200813,1429,16210,16225,16205,16205,201767
+20200813,1430,16205,16205,16195,16205,23283
+20200813,1431,16205,16210,16190,16200,131920
+20200813,1432,16200,16205,16185,16185,129626
+20200813,1433,16185,16195,16185,16195,143766
+20200813,1434,16195,16200,16185,16190,80902
+20200813,1435,16190,16190,16170,16180,54644
+20200813,1436,16175,16195,16170,16180,68106
+20200813,1437,16180,16200,16180,16195,61679
+20200813,1438,16195,16200,16190,16190,64179
+20200813,1439,16190,16195,16180,16185,36996
+20200813,1440,16190,16195,16175,16180,119552
+20200813,1441,16180,16180,16155,16170,179875
+20200813,1442,16165,16190,16165,16170,49280
+20200813,1443,16170,16185,16160,16185,50147
+20200813,1444,16185,16185,16160,16180,34223
+20200813,1445,16175,16180,16165,16175,26172
+20200813,1446,16180,16180,16155,16155,93219
+20200813,1447,16155,16155,16125,16145,222847
+20200813,1448,16140,16150,16125,16150,68237
+20200813,1449,16145,16145,16115,16120,172370
+20200813,1450,16115,16120,16100,16105,319000
+20200813,1451,16100,16130,16100,16130,194391
+20200813,1452,16130,16130,16075,16080,318331
+20200813,1453,16080,16085,16040,16050,385375
+20200813,1454,16050,16055,16005,16020,396156
+20200813,1455,16020,16030,15995,15995,356645
+20200813,1456,16000,16035,15995,16035,327900
+20200813,1457,16030,16035,16010,16035,178338
+20200813,1458,16030,16035,15995,15995,338251
+20200813,1459,16000,16010,15985,16005,371424
+20200813,1500,16010,16035,15995,16030,304535
+20200813,1501,16030,16040,16010,16025,390303
+20200813,1502,16025,16050,16010,16015,393976
+20200813,1503,16010,16015,15965,15970,244283
+20200813,1504,15970,15975,15925,15935,410316
+20200813,1505,15940,15975,15935,15970,226032
+20200813,1506,15970,15975,15905,15920,281727
+20200813,1507,15920,15925,15870,15875,308776
+20200813,1508,15870,15875,15840,15850,350540
+20200813,1509,15850,15855,15815,15820,284271
+20200813,1510,15815,15825,15790,15795,361890
+20200813,1511,15795,15830,15795,15830,316823
+20200813,1512,15830,15830,15700,15720,508072
+20200813,1513,15720,15795,15685,15795,840654
+20200813,1514,15795,15830,15740,15740,403348
+20200813,1515,15745,15745,15650,15680,644598
+20200813,1516,15675,15770,15675,15765,509202
+20200813,1517,15765,15775,15740,15770,362965
+20200813,1518,15770,15800,15745,15750,317696
+20200813,1519,15745,15790,15735,15785,240394
+20200813,1520,15780,15840,15780,15840,342352
+20200813,1530,15990,15990,15990,15990,929121