init

hts/backup/122630_20210310.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210310,0901,25885,25900,25845,25850,931389
+20210310,0902,25850,25860,25790,25800,571104
+20210310,0903,25800,25800,25750,25780,396540
+20210310,0904,25780,25825,25765,25820,271102
+20210310,0905,25825,25840,25780,25820,289226
+20210310,0906,25820,25865,25785,25850,346575
+20210310,0907,25850,25875,25835,25870,267928
+20210310,0908,25870,25875,25815,25820,139329
+20210310,0909,25815,25850,25810,25825,132678
+20210310,0910,25825,25830,25780,25780,153122
+20210310,0911,25785,25825,25775,25805,122862
+20210310,0912,25810,25810,25780,25785,124605
+20210310,0913,25780,25820,25770,25805,131292
+20210310,0914,25800,25860,25795,25850,332101
+20210310,0915,25855,25860,25825,25855,113555
+20210310,0916,25850,25860,25810,25815,71748
+20210310,0917,25815,25825,25790,25790,158388
+20210310,0918,25790,25815,25770,25800,91612
+20210310,0919,25805,25820,25790,25800,67652
+20210310,0920,25795,25800,25725,25725,233367
+20210310,0921,25725,25735,25670,25680,138243
+20210310,0922,25670,25685,25655,25660,184246
+20210310,0923,25655,25690,25650,25670,98740
+20210310,0924,25670,25695,25650,25690,108657
+20210310,0925,25690,25740,25685,25725,158871
+20210310,0926,25730,25740,25700,25740,136360
+20210310,0927,25740,25750,25715,25735,97996
+20210310,0928,25740,25760,25690,25705,145704
+20210310,0929,25705,25720,25680,25680,108439
+20210310,0930,25685,25700,25670,25695,69251
+20210310,0931,25690,25715,25655,25710,92314
+20210310,0932,25710,25720,25660,25665,56837
+20210310,0933,25675,25690,25665,25675,64280
+20210310,0934,25680,25685,25620,25660,184811
+20210310,0935,25650,25685,25645,25680,87455
+20210310,0936,25685,25700,25620,25620,85939
+20210310,0937,25625,25640,25620,25630,93468
+20210310,0938,25625,25660,25610,25660,128765
+20210310,0939,25655,25680,25645,25680,91616
+20210310,0940,25680,25695,25665,25675,117290
+20210310,0941,25680,25745,25680,25730,189498
+20210310,0942,25730,25740,25700,25715,146833
+20210310,0943,25715,25720,25660,25665,66188
+20210310,0944,25665,25680,25640,25655,118763
+20210310,0945,25650,25670,25630,25635,33932
+20210310,0946,25640,25645,25595,25605,184233
+20210310,0947,25605,25630,25590,25625,142170
+20210310,0948,25625,25645,25610,25620,93590
+20210310,0949,25620,25630,25600,25615,74108
+20210310,0950,25610,25645,25605,25625,52457
+20210310,0951,25635,25635,25575,25585,91000
+20210310,0952,25580,25615,25575,25590,58349
+20210310,0953,25590,25610,25585,25595,59062
+20210310,0954,25595,25600,25565,25585,88802
+20210310,0955,25585,25595,25535,25540,105961
+20210310,0956,25540,25560,25505,25510,165695
+20210310,0957,25510,25515,25460,25475,204721
+20210310,0958,25480,25500,25465,25490,76141
+20210310,0959,25495,25500,25465,25470,48909
+20210310,1000,25465,25495,25465,25485,88126
+20210310,1001,25475,25485,25450,25455,140011
+20210310,1002,25460,25500,25455,25500,98367
+20210310,1003,25495,25550,25490,25550,138348
+20210310,1004,25550,25550,25495,25495,102937
+20210310,1005,25500,25550,25500,25545,56724
+20210310,1006,25550,25605,25540,25600,151879
+20210310,1007,25600,25635,25600,25600,202630
+20210310,1008,25600,25610,25555,25555,101970
+20210310,1009,25555,25595,25540,25590,86366
+20210310,1010,25590,25590,25555,25580,40912
+20210310,1011,25580,25585,25550,25580,32572
+20210310,1012,25580,25625,25575,25620,161221
+20210310,1013,25615,25655,25610,25620,223194
+20210310,1014,25625,25675,25625,25665,70195
+20210310,1015,25670,25675,25650,25665,64591
+20210310,1016,25660,25675,25610,25625,120812
+20210310,1017,25620,25650,25620,25645,41534
+20210310,1018,25645,25695,25635,25675,159353
+20210310,1019,25670,25695,25640,25645,63317
+20210310,1020,25645,25680,25635,25635,63643
+20210310,1021,25635,25650,25595,25615,53573
+20210310,1022,25620,25675,25620,25670,72345
+20210310,1023,25670,25700,25665,25665,77732
+20210310,1024,25665,25665,25600,25620,59432
+20210310,1025,25615,25620,25540,25540,100524
+20210310,1026,25540,25585,25535,25550,55870
+20210310,1027,25550,25560,25520,25555,61994
+20210310,1028,25555,25585,25550,25560,53078
+20210310,1029,25555,25565,25530,25560,35724
+20210310,1030,25555,25595,25545,25590,40249
+20210310,1031,25580,25585,25530,25565,57992
+20210310,1032,25560,25560,25445,25455,234636
+20210310,1033,25450,25490,25450,25465,78793
+20210310,1034,25465,25465,25415,25440,131731
+20210310,1035,25445,25465,25425,25430,82310
+20210310,1036,25435,25470,25425,25430,62167
+20210310,1037,25430,25475,25425,25445,97429
+20210310,1038,25445,25470,25430,25465,49206
+20210310,1039,25460,25465,25435,25450,74997
+20210310,1040,25445,25470,25430,25460,63459
+20210310,1041,25455,25505,25450,25490,120325
+20210310,1042,25485,25540,25485,25515,136700
+20210310,1043,25515,25520,25450,25460,107703
+20210310,1044,25460,25505,25455,25465,51129
+20210310,1045,25460,25460,25420,25440,133689
+20210310,1046,25445,25450,25390,25400,165129
+20210310,1047,25410,25460,25405,25425,83096
+20210310,1048,25430,25480,25420,25480,64511
+20210310,1049,25485,25500,25440,25450,84223
+20210310,1050,25450,25510,25450,25495,103088
+20210310,1051,25490,25510,25475,25495,74376
+20210310,1052,25495,25525,25485,25525,102045
+20210310,1053,25520,25545,25505,25530,87193
+20210310,1054,25535,25535,25490,25510,51247
+20210310,1055,25505,25505,25430,25430,173087
+20210310,1056,25425,25455,25420,25440,63258
+20210310,1057,25450,25485,25440,25445,49585
+20210310,1058,25440,25450,25385,25405,168821
+20210310,1059,25395,25410,25385,25385,79710
+20210310,1100,25385,25395,25365,25375,70776
+20210310,1101,25380,25390,25330,25335,137684
+20210310,1102,25335,25340,25300,25310,121329
+20210310,1103,25310,25345,25305,25335,76680
+20210310,1104,25325,25355,25325,25330,73085
+20210310,1105,25325,25350,25325,25340,37591
+20210310,1106,25340,25350,25315,25315,61234
+20210310,1107,25325,25345,25290,25295,126918
+20210310,1108,25300,25320,25260,25270,76002
+20210310,1109,25265,25295,25250,25275,187653
+20210310,1110,25280,25280,25235,25245,150491
+20210310,1111,25250,25290,25245,25275,169891
+20210310,1112,25280,25305,25260,25295,95312
+20210310,1113,25295,25315,25290,25310,72345
+20210310,1114,25305,25325,25305,25310,63836
+20210310,1115,25315,25315,25240,25250,154675
+20210310,1116,25250,25280,25235,25260,76425
+20210310,1117,25265,25290,25240,25240,100899
+20210310,1118,25245,25250,25200,25205,152723
+20210310,1119,25210,25225,25190,25215,109918
+20210310,1120,25215,25250,25205,25240,74008
+20210310,1121,25240,25300,25230,25290,74607
+20210310,1122,25290,25305,25270,25275,77365
+20210310,1123,25275,25300,25255,25280,57318
+20210310,1124,25285,25325,25280,25325,70082
+20210310,1125,25320,25325,25290,25295,51891
+20210310,1126,25290,25380,25265,25355,210017
+20210310,1127,25355,25390,25350,25360,140080
+20210310,1128,25360,25390,25355,25355,105455
+20210310,1129,25360,25370,25340,25345,54045
+20210310,1130,25350,25365,25330,25335,51801
+20210310,1131,25330,25330,25270,25285,107100
+20210310,1132,25290,25315,25280,25285,49200
+20210310,1133,25285,25315,25270,25290,26836
+20210310,1134,25285,25365,25280,25355,59876
+20210310,1135,25350,25390,25345,25360,82673
+20210310,1136,25355,25360,25295,25330,86134
+20210310,1137,25335,25360,25330,25355,80438
+20210310,1138,25350,25355,25295,25325,49542
+20210310,1139,25330,25330,25265,25265,68515
+20210310,1140,25260,25290,25250,25265,77868
+20210310,1141,25255,25305,25245,25300,29979
+20210310,1142,25295,25300,25270,25280,18293
+20210310,1143,25280,25280,25215,25230,131530
+20210310,1144,25225,25315,25225,25305,52013
+20210310,1145,25300,25370,25295,25335,126734
+20210310,1146,25340,25360,25320,25345,43254
+20210310,1147,25340,25365,25325,25345,94889
+20210310,1148,25355,25370,25345,25360,47446
+20210310,1149,25360,25385,25340,25360,93375
+20210310,1150,25355,25385,25340,25380,36151
+20210310,1151,25380,25390,25345,25390,62859
+20210310,1152,25390,25420,25390,25410,96171
+20210310,1153,25410,25415,25390,25400,72854
+20210310,1154,25400,25415,25395,25400,69233
+20210310,1155,25395,25415,25380,25405,51519
+20210310,1156,25405,25440,25405,25440,136173
+20210310,1157,25440,25485,25440,25470,185112
+20210310,1158,25470,25485,25450,25460,97341
+20210310,1159,25460,25470,25430,25430,68322
+20210310,1200,25430,25435,25400,25415,174989
+20210310,1201,25415,25425,25375,25380,70927
+20210310,1202,25385,25430,25380,25430,43626
+20210310,1203,25430,25465,25425,25465,118199
+20210310,1204,25465,25465,25440,25455,64654
+20210310,1205,25455,25470,25440,25445,42505
+20210310,1206,25445,25445,25375,25380,73955
+20210310,1207,25380,25435,25380,25405,32990
+20210310,1208,25415,25445,25415,25445,35827
+20210310,1209,25440,25460,25430,25430,38959
+20210310,1210,25435,25435,25395,25395,57038
+20210310,1211,25395,25430,25395,25420,22891
+20210310,1212,25425,25460,25405,25405,64455
+20210310,1213,25410,25440,25410,25435,15856
+20210310,1214,25435,25470,25435,25450,94826
+20210310,1215,25455,25510,25450,25495,174058
+20210310,1216,25500,25505,25465,25485,102253
+20210310,1217,25490,25490,25410,25415,60079
+20210310,1218,25420,25430,25415,25425,43607
+20210310,1219,25425,25430,25380,25390,82562
+20210310,1220,25385,25390,25320,25340,145835
+20210310,1221,25340,25345,25305,25320,86025
+20210310,1222,25320,25345,25310,25345,44123
+20210310,1223,25345,25375,25320,25320,84221
+20210310,1224,25320,25335,25315,25335,42503
+20210310,1225,25330,25350,25310,25330,38662
+20210310,1226,25335,25345,25320,25320,31952
+20210310,1227,25330,25330,25275,25285,100079
+20210310,1228,25290,25290,25255,25260,79248
+20210310,1229,25255,25280,25255,25280,52932
+20210310,1230,25280,25305,25270,25280,33526
+20210310,1231,25275,25305,25265,25295,28150
+20210310,1232,25295,25315,25270,25300,34551
+20210310,1233,25300,25300,25265,25280,39575
+20210310,1234,25280,25290,25270,25270,18193
+20210310,1235,25270,25315,25240,25305,197764
+20210310,1236,25310,25335,25285,25320,63419
+20210310,1237,25320,25340,25305,25335,61371
+20210310,1238,25335,25335,25285,25285,94906
+20210310,1239,25290,25300,25260,25280,33791
+20210310,1240,25285,25290,25260,25280,47510
+20210310,1241,25275,25315,25260,25315,69690
+20210310,1242,25320,25335,25300,25315,39615
+20210310,1243,25315,25320,25285,25305,19222
+20210310,1244,25305,25320,25295,25320,21438
+20210310,1245,25320,25330,25290,25295,36703
+20210310,1246,25300,25305,25265,25300,77372
+20210310,1247,25295,25300,25280,25290,12864
+20210310,1248,25290,25305,25285,25290,38738
+20210310,1249,25295,25315,25280,25285,26879
+20210310,1250,25280,25300,25275,25290,34115
+20210310,1251,25290,25300,25285,25300,5768
+20210310,1252,25295,25335,25295,25320,59584
+20210310,1253,25320,25320,25300,25305,14702
+20210310,1254,25300,25315,25290,25295,18241
+20210310,1255,25295,25305,25285,25290,10859
+20210310,1256,25290,25300,25290,25290,13217
+20210310,1257,25290,25290,25265,25270,71852
+20210310,1258,25270,25275,25250,25250,67379
+20210310,1259,25250,25250,25210,25215,125802
+20210310,1300,25220,25220,25180,25200,175668
+20210310,1301,25205,25210,25160,25165,79376
+20210310,1302,25165,25175,25140,25140,107308
+20210310,1303,25140,25160,25120,25125,150581
+20210310,1304,25125,25150,25115,25135,72232
+20210310,1305,25130,25140,25115,25135,78847
+20210310,1306,25135,25155,25115,25120,85608
+20210310,1307,25115,25130,25110,25110,71560
+20210310,1308,25110,25110,25075,25080,169141
+20210310,1309,25080,25095,25070,25080,100682
+20210310,1310,25075,25080,25045,25050,100347
+20210310,1311,25055,25060,25035,25045,93114
+20210310,1312,25055,25085,25045,25085,91203
+20210310,1313,25090,25120,25080,25105,123580
+20210310,1314,25110,25120,25090,25105,44310
+20210310,1315,25105,25120,25090,25090,97677
+20210310,1316,25095,25150,25090,25140,89895
+20210310,1317,25135,25135,25105,25125,47927
+20210310,1318,25120,25135,25110,25125,31144
+20210310,1319,25130,25155,25120,25140,70064
+20210310,1320,25145,25145,25120,25130,67980
+20210310,1321,25135,25135,25090,25105,95133
+20210310,1322,25110,25110,25065,25075,60014
+20210310,1323,25075,25100,25070,25095,23486
+20210310,1324,25090,25120,25085,25120,36977
+20210310,1325,25115,25170,25105,25150,86259
+20210310,1326,25145,25160,25140,25150,62086
+20210310,1327,25150,25150,25125,25125,50260
+20210310,1328,25120,25120,25065,25070,94381
+20210310,1329,25070,25095,25070,25080,63944
+20210310,1330,25085,25085,25040,25050,138589
+20210310,1331,25045,25085,25040,25065,76543
+20210310,1332,25065,25090,25065,25070,28274
+20210310,1333,25080,25150,25075,25120,106276
+20210310,1334,25125,25190,25120,25185,138546
+20210310,1335,25185,25195,25170,25185,142809
+20210310,1336,25185,25200,25170,25195,166826
+20210310,1337,25195,25245,25195,25230,146111
+20210310,1338,25225,25235,25205,25220,93259
+20210310,1339,25220,25230,25185,25215,118176
+20210310,1340,25220,25245,25210,25240,81261
+20210310,1341,25240,25250,25220,25250,106355
+20210310,1342,25245,25275,25245,25265,136152
+20210310,1343,25265,25280,25245,25275,243823
+20210310,1344,25275,25285,25240,25250,84886
+20210310,1345,25240,25260,25240,25260,34115
+20210310,1346,25265,25295,25250,25280,176432
+20210310,1347,25285,25285,25255,25270,60282
+20210310,1348,25265,25270,25215,25215,133455
+20210310,1349,25220,25230,25185,25190,90349
+20210310,1350,25190,25200,25180,25200,37301
+20210310,1351,25195,25195,25165,25190,91999
+20210310,1352,25195,25225,25195,25215,56721
+20210310,1353,25215,25230,25205,25210,40664
+20210310,1354,25215,25215,25165,25175,101107
+20210310,1355,25175,25175,25140,25150,83005
+20210310,1356,25145,25165,25140,25165,15923
+20210310,1357,25165,25170,25120,25140,133922
+20210310,1358,25140,25140,25095,25115,91325
+20210310,1359,25115,25140,25100,25120,48265
+20210310,1400,25125,25140,25100,25110,35559
+20210310,1401,25115,25160,25050,25060,162796
+20210310,1402,25060,25060,25000,25015,221819
+20210310,1403,25010,25020,24955,24955,267882
+20210310,1404,24955,25000,24945,24965,150317
+20210310,1405,24960,24970,24945,24965,141131
+20210310,1406,24965,24970,24915,24930,101427
+20210310,1407,24930,24960,24905,24955,189878
+20210310,1408,24955,24965,24930,24955,60892
+20210310,1409,24950,24985,24930,24950,105647
+20210310,1410,24945,24945,24900,24905,152229
+20210310,1411,24905,24920,24850,24870,314881
+20210310,1412,24860,24870,24835,24855,123046
+20210310,1413,24850,24910,24850,24865,211226
+20210310,1414,24870,24925,24860,24915,85851
+20210310,1415,24915,24950,24910,24940,130866
+20210310,1416,24940,24940,24890,24905,82280
+20210310,1417,24910,24950,24900,24930,74063
+20210310,1418,24925,24930,24900,24915,60779
+20210310,1419,24915,24915,24880,24880,89954
+20210310,1420,24885,24885,24835,24840,149824
+20210310,1421,24840,24920,24835,24900,111938
+20210310,1422,24910,24945,24905,24930,139955
+20210310,1423,24925,24930,24905,24920,44609
+20210310,1424,24915,24985,24885,24965,161557
+20210310,1425,24960,24970,24935,24940,63146
+20210310,1426,24945,24945,24885,24885,121652
+20210310,1427,24890,24910,24875,24900,52771
+20210310,1428,24890,24925,24885,24885,30313
+20210310,1429,24890,24925,24890,24895,55571
+20210310,1430,24895,24920,24885,24920,39202
+20210310,1431,24915,25035,24910,25030,348739
+20210310,1432,25030,25035,24995,25000,157439
+20210310,1433,25000,25005,24910,24920,132952
+20210310,1434,24920,24940,24905,24905,151640
+20210310,1435,24905,24905,24860,24865,241162
+20210310,1436,24860,24930,24860,24930,182911
+20210310,1437,24925,24980,24915,24940,129820
+20210310,1438,24945,24955,24885,24935,113664
+20210310,1439,24930,24960,24905,24935,60243
+20210310,1440,24935,24970,24910,24965,77876
+20210310,1441,24965,24975,24915,24955,108629
+20210310,1442,24955,24955,24925,24935,71440
+20210310,1443,24935,24970,24925,24930,98186
+20210310,1444,24930,24950,24905,24930,62453
+20210310,1445,24930,24940,24895,24910,54392
+20210310,1446,24915,24985,24915,24980,124624
+20210310,1447,24975,25040,24970,25015,145996
+20210310,1448,25015,25020,24935,24940,129230
+20210310,1449,24945,24960,24925,24945,99621
+20210310,1450,24950,24950,24905,24910,77113
+20210310,1451,24905,24940,24905,24915,60135
+20210310,1452,24920,24925,24905,24920,38018
+20210310,1453,24915,24915,24875,24890,127405
+20210310,1454,24890,24905,24870,24885,71967
+20210310,1455,24880,24935,24880,24925,88874
+20210310,1456,24925,24925,24895,24925,40689
+20210310,1457,24930,24935,24890,24905,75233
+20210310,1458,24910,24940,24900,24940,44606
+20210310,1459,24930,24970,24925,24970,89358
+20210310,1500,24970,24970,24935,24950,85026
+20210310,1501,24945,25020,24945,24985,192903
+20210310,1502,24975,24995,24965,24980,80128
+20210310,1503,24985,24990,24950,24980,58718
+20210310,1504,24985,25030,24975,25020,177570
+20210310,1505,25015,25070,24990,25050,219817
+20210310,1506,25045,25075,25040,25060,114579
+20210310,1507,25065,25130,25065,25105,159039
+20210310,1508,25105,25105,25040,25045,168570
+20210310,1509,25050,25055,25025,25035,81035
+20210310,1510,25030,25050,25005,25050,118066
+20210310,1511,25055,25070,25020,25070,62879
+20210310,1512,25065,25075,25015,25020,57167
+20210310,1513,25020,25030,24995,25030,99472
+20210310,1514,25025,25025,25000,25025,63403
+20210310,1515,25030,25040,25020,25040,54611
+20210310,1516,25040,25060,25035,25040,86510
+20210310,1517,25045,25045,25020,25025,43577
+20210310,1518,25025,25025,25005,25005,62435
+20210310,1519,25010,25015,25000,25005,47287
+20210310,1520,25010,25025,25000,25000,85649
+20210310,1530,24945,24945,24945,24945,244399