init

hts/backup/122630_20210318.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210318,0901,26600,26650,26595,26625,715624
+20210318,0902,26625,26685,26625,26645,565964
+20210318,0903,26655,26665,26600,26605,267202
+20210318,0904,26605,26635,26565,26580,422422
+20210318,0905,26580,26630,26555,26630,328770
+20210318,0906,26630,26665,26615,26625,368486
+20210318,0907,26625,26765,26625,26760,851233
+20210318,0908,26760,26800,26750,26795,503188
+20210318,0909,26795,26800,26745,26750,247773
+20210318,0910,26750,26805,26735,26780,254879
+20210318,0911,26780,26855,26780,26845,411713
+20210318,0912,26850,26860,26825,26835,182765
+20210318,0913,26835,26855,26830,26840,137637
+20210318,0914,26835,26845,26785,26810,222203
+20210318,0915,26810,26830,26785,26795,124631
+20210318,0916,26800,26850,26795,26825,173841
+20210318,0917,26825,26880,26825,26870,293961
+20210318,0918,26870,26895,26870,26875,211694
+20210318,0919,26875,26900,26870,26895,182797
+20210318,0920,26895,26900,26830,26850,169868
+20210318,0921,26850,26895,26850,26880,101334
+20210318,0922,26880,26885,26840,26845,112339
+20210318,0923,26840,26850,26805,26815,81870
+20210318,0924,26810,26875,26810,26850,113276
+20210318,0925,26845,26880,26845,26880,89433
+20210318,0926,26875,26880,26810,26820,147330
+20210318,0927,26820,26860,26815,26860,97073
+20210318,0928,26865,26895,26860,26875,219539
+20210318,0929,26880,26930,26875,26920,356759
+20210318,0930,26925,26930,26910,26920,129729
+20210318,0931,26925,26950,26895,26915,254890
+20210318,0932,26910,26935,26870,26935,107285
+20210318,0933,26930,26940,26905,26910,51519
+20210318,0934,26910,26915,26875,26890,277001
+20210318,0935,26890,26910,26875,26900,129359
+20210318,0936,26900,26940,26895,26935,127285
+20210318,0937,26935,26940,26905,26905,89390
+20210318,0938,26915,26930,26900,26910,148565
+20210318,0939,26910,26925,26885,26910,57937
+20210318,0940,26915,26925,26890,26890,101613
+20210318,0941,26890,26905,26865,26875,86748
+20210318,0942,26875,26920,26870,26915,89510
+20210318,0943,26910,26925,26860,26870,68856
+20210318,0944,26870,26875,26830,26835,140468
+20210318,0945,26830,26870,26830,26860,87666
+20210318,0946,26860,26890,26855,26870,80009
+20210318,0947,26870,26890,26850,26860,84836
+20210318,0948,26860,26860,26835,26840,56013
+20210318,0949,26840,26860,26835,26860,74863
+20210318,0950,26855,26890,26855,26880,137669
+20210318,0951,26880,26915,26880,26915,247771
+20210318,0952,26915,26915,26875,26875,43865
+20210318,0953,26875,26880,26850,26855,115057
+20210318,0954,26855,26865,26840,26865,99168
+20210318,0955,26865,26865,26845,26855,45423
+20210318,0956,26865,26885,26845,26850,46352
+20210318,0957,26845,26865,26845,26855,103692
+20210318,0958,26855,26890,26845,26880,83469
+20210318,0959,26875,26885,26870,26885,38707
+20210318,1000,26880,26885,26860,26875,28062
+20210318,1001,26875,26935,26875,26910,419354
+20210318,1002,26910,26920,26890,26895,63779
+20210318,1003,26895,26905,26865,26885,49062
+20210318,1004,26885,26920,26850,26860,110359
+20210318,1005,26860,26880,26860,26865,63535
+20210318,1006,26860,26885,26850,26860,46944
+20210318,1007,26860,26880,26855,26855,34069
+20210318,1008,26860,26890,26855,26890,54373
+20210318,1009,26890,26900,26860,26860,34657
+20210318,1010,26865,26865,26845,26845,206434
+20210318,1011,26840,26845,26810,26835,209682
+20210318,1012,26840,26860,26830,26850,77644
+20210318,1013,26845,26845,26825,26835,43186
+20210318,1014,26830,26845,26825,26830,36629
+20210318,1015,26830,26835,26815,26820,38622
+20210318,1016,26815,26825,26785,26795,149739
+20210318,1017,26795,26820,26790,26815,29362
+20210318,1018,26815,26820,26800,26815,32559
+20210318,1019,26815,26840,26805,26835,62571
+20210318,1020,26835,26860,26830,26845,68181
+20210318,1021,26845,26860,26830,26850,59086
+20210318,1022,26850,26875,26845,26845,129499
+20210318,1023,26850,26850,26835,26840,29954
+20210318,1024,26840,26845,26820,26835,54543
+20210318,1025,26840,26860,26825,26825,45780
+20210318,1026,26825,26840,26810,26830,33118
+20210318,1027,26840,26850,26830,26845,15642
+20210318,1028,26840,26860,26835,26845,54137
+20210318,1029,26840,26855,26830,26835,35705
+20210318,1030,26830,26835,26815,26835,30200
+20210318,1031,26835,26875,26815,26820,126568
+20210318,1032,26825,26845,26820,26840,15648
+20210318,1033,26845,26850,26810,26810,55634
+20210318,1034,26815,26825,26805,26825,31825
+20210318,1035,26825,26840,26815,26825,29745
+20210318,1036,26830,26870,26825,26860,99440
+20210318,1037,26865,26910,26855,26900,324358
+20210318,1038,26905,26940,26900,26925,325530
+20210318,1039,26930,26930,26915,26925,58380
+20210318,1040,26920,26935,26920,26935,98092
+20210318,1041,26930,26970,26925,26960,364268
+20210318,1042,26960,26975,26940,26945,77862
+20210318,1043,26945,26960,26935,26950,54750
+20210318,1044,26950,26965,26940,26945,52891
+20210318,1045,26950,26955,26920,26945,58286
+20210318,1046,26945,26960,26940,26955,72993
+20210318,1047,26955,26955,26930,26935,37308
+20210318,1048,26935,26945,26930,26940,43065
+20210318,1049,26945,26955,26940,26945,24089
+20210318,1050,26945,26955,26935,26945,28208
+20210318,1051,26950,26960,26940,26950,63878
+20210318,1052,26955,26990,26955,26985,149455
+20210318,1053,26985,26985,26970,26980,22078
+20210318,1054,26985,26995,26980,26995,165401
+20210318,1055,26995,27000,26975,26980,70749
+20210318,1056,26985,27000,26980,27000,122493
+20210318,1057,27000,27015,26995,27010,193971
+20210318,1058,27015,27020,27005,27010,69478
+20210318,1059,27015,27020,27000,27005,43703
+20210318,1100,27005,27020,26995,27000,101291
+20210318,1101,26995,27045,26995,27045,106096
+20210318,1102,27040,27050,27030,27040,50005
+20210318,1103,27045,27065,27040,27060,97433
+20210318,1104,27065,27065,27045,27045,88513
+20210318,1105,27050,27055,27015,27015,77236
+20210318,1106,27020,27035,27015,27030,34661
+20210318,1107,27025,27030,27015,27020,47568
+20210318,1108,27020,27030,27015,27030,29298
+20210318,1109,27030,27030,26985,27000,66484
+20210318,1110,27000,27010,26980,26985,62243
+20210318,1111,26980,26980,26945,26965,69704
+20210318,1112,26965,26980,26960,26975,30417
+20210318,1113,26980,26995,26970,26985,25748
+20210318,1114,26985,27000,26980,26990,34186
+20210318,1115,26985,26995,26980,26985,39366
+20210318,1116,26985,26995,26975,26985,46859
+20210318,1117,26975,26985,26965,26975,30014
+20210318,1118,26980,26995,26970,26995,25236
+20210318,1119,26995,27030,26995,27015,87022
+20210318,1120,27020,27020,26995,27010,35766
+20210318,1121,27005,27015,26995,27005,24491
+20210318,1122,27010,27010,26990,26995,76644
+20210318,1123,27000,27000,26985,26995,20364
+20210318,1124,26995,27015,26990,27005,47372
+20210318,1125,27005,27015,26980,26990,59702
+20210318,1126,26985,26995,26980,26990,20111
+20210318,1127,26990,27010,26990,27005,30474
+20210318,1128,27005,27010,27000,27010,23788
+20210318,1129,27010,27010,26990,26995,8237
+20210318,1130,27000,27005,26995,27005,16864
+20210318,1131,27005,27035,27000,27020,87265
+20210318,1132,27020,27030,27010,27020,23330
+20210318,1133,27020,27020,27005,27010,36130
+20210318,1134,27005,27015,27005,27010,20487
+20210318,1135,27010,27020,27005,27010,19977
+20210318,1136,27015,27025,27005,27010,12375
+20210318,1137,27015,27015,26995,26995,22136
+20210318,1138,26995,26995,26980,26980,39987
+20210318,1139,26980,26985,26970,26970,46643
+20210318,1140,26970,26995,26970,26990,45972
+20210318,1141,26995,27005,26990,26995,17456
+20210318,1142,26995,27000,26985,26985,11948
+20210318,1143,26985,27005,26985,27000,24294
+20210318,1144,27005,27025,27000,27015,40051
+20210318,1145,27015,27020,27005,27015,23917
+20210318,1146,27010,27025,27010,27020,13816
+20210318,1147,27020,27030,27005,27005,35741
+20210318,1148,27005,27010,26995,27005,66749
+20210318,1149,27005,27010,27000,27005,1657
+20210318,1150,27005,27010,27000,27000,13997
+20210318,1151,27005,27005,26985,26985,8630
+20210318,1152,26985,26990,26980,26990,22823
+20210318,1153,26990,26995,26980,26985,21491
+20210318,1154,26990,27005,26985,26995,16161
+20210318,1155,26995,27000,26985,26995,10540
+20210318,1156,26995,27005,26980,27005,37708
+20210318,1157,27005,27025,27000,27025,55552
+20210318,1158,27025,27040,27010,27015,65580
+20210318,1159,27020,27030,27015,27015,14256
+20210318,1200,27025,27035,27020,27030,19328
+20210318,1201,27030,27040,27030,27030,29096
+20210318,1202,27030,27035,27025,27030,15540
+20210318,1203,27030,27030,27015,27020,29712
+20210318,1204,27025,27030,26990,26990,40541
+20210318,1205,26995,27005,26985,27000,44426
+20210318,1206,27000,27000,26930,26945,202030
+20210318,1207,26940,26960,26935,26955,46978
+20210318,1208,26955,26970,26950,26960,23015
+20210318,1209,26965,26965,26950,26950,43196
+20210318,1210,26960,26965,26945,26950,28376
+20210318,1211,26950,26970,26945,26965,32841
+20210318,1212,26965,26990,26965,26975,38742
+20210318,1213,26975,26980,26960,26960,42398
+20210318,1214,26955,26975,26950,26970,32495
+20210318,1215,26975,26980,26955,26960,45993
+20210318,1216,26965,26970,26945,26945,43123
+20210318,1217,26955,26955,26940,26940,38731
+20210318,1218,26940,26950,26935,26940,65431
+20210318,1219,26940,26970,26940,26955,79037
+20210318,1220,26955,26965,26930,26935,61545
+20210318,1221,26935,26945,26885,26895,173836
+20210318,1222,26900,26905,26890,26900,46094
+20210318,1223,26900,26915,26895,26905,24198
+20210318,1224,26905,26910,26860,26875,74799
+20210318,1225,26870,26880,26855,26880,64295
+20210318,1226,26880,26885,26865,26870,50665
+20210318,1227,26875,26880,26835,26840,108522
+20210318,1228,26850,26855,26835,26855,70463
+20210318,1229,26850,26855,26845,26850,30896
+20210318,1230,26850,26860,26830,26840,88150
+20210318,1231,26840,26865,26835,26855,60045
+20210318,1232,26855,26880,26845,26880,56775
+20210318,1233,26875,26880,26855,26860,56181
+20210318,1234,26870,26875,26855,26865,27886
+20210318,1235,26865,26870,26825,26825,49996
+20210318,1236,26825,26835,26810,26815,97610
+20210318,1237,26815,26825,26780,26790,209082
+20210318,1238,26790,26815,26785,26810,51788
+20210318,1239,26810,26820,26795,26820,31157
+20210318,1240,26820,26830,26805,26825,55242
+20210318,1241,26820,26850,26820,26845,94298
+20210318,1242,26845,26860,26840,26860,77686
+20210318,1243,26850,26870,26840,26855,44672
+20210318,1244,26850,26850,26820,26820,74722
+20210318,1245,26820,26845,26815,26840,19098
+20210318,1246,26835,26850,26830,26840,33484
+20210318,1247,26840,26855,26825,26835,42414
+20210318,1248,26835,26845,26825,26830,44697
+20210318,1249,26835,26860,26835,26845,27500
+20210318,1250,26850,26850,26835,26840,38560
+20210318,1251,26840,26850,26835,26845,29970
+20210318,1252,26850,26855,26835,26855,49638
+20210318,1253,26855,26860,26835,26850,45247
+20210318,1254,26840,26850,26840,26850,14902
+20210318,1255,26850,26850,26840,26850,22284
+20210318,1256,26850,26850,26835,26840,52806
+20210318,1257,26835,26845,26830,26835,17600
+20210318,1258,26835,26835,26805,26810,75991
+20210318,1259,26810,26830,26805,26825,20756
+20210318,1300,26820,26825,26815,26820,9564
+20210318,1301,26810,26835,26810,26820,83899
+20210318,1302,26825,26830,26810,26830,21636
+20210318,1303,26825,26850,26820,26845,42857
+20210318,1304,26845,26875,26840,26865,87044
+20210318,1305,26870,26885,26865,26885,69594
+20210318,1306,26885,26890,26875,26880,26689
+20210318,1307,26880,26890,26870,26880,54642
+20210318,1308,26880,26890,26880,26890,65549
+20210318,1309,26890,26895,26880,26885,39606
+20210318,1310,26885,26885,26870,26870,16705
+20210318,1311,26870,26870,26855,26855,33463
+20210318,1312,26850,26855,26815,26825,116481
+20210318,1313,26820,26825,26760,26790,200521
+20210318,1314,26790,26790,26775,26780,52689
+20210318,1315,26780,26780,26765,26775,45225
+20210318,1316,26780,26780,26720,26735,124403
+20210318,1317,26730,26740,26720,26725,120452
+20210318,1318,26715,26725,26695,26700,156853
+20210318,1319,26695,26700,26655,26675,117423
+20210318,1320,26670,26680,26655,26670,112115
+20210318,1321,26665,26670,26630,26650,181501
+20210318,1322,26660,26675,26655,26655,75838
+20210318,1323,26655,26685,26655,26680,91136
+20210318,1324,26680,26695,26665,26675,119346
+20210318,1325,26675,26680,26660,26680,65739
+20210318,1326,26680,26685,26670,26675,29166
+20210318,1327,26670,26690,26670,26670,52069
+20210318,1328,26670,26675,26660,26675,71468
+20210318,1329,26675,26675,26645,26655,64647
+20210318,1330,26655,26655,26615,26620,182291
+20210318,1331,26620,26630,26600,26625,114253
+20210318,1332,26625,26655,26615,26655,126117
+20210318,1333,26655,26660,26635,26640,35830
+20210318,1334,26645,26645,26625,26640,47969
+20210318,1335,26645,26645,26630,26635,55519
+20210318,1336,26635,26675,26630,26675,113302
+20210318,1337,26675,26685,26665,26685,36143
+20210318,1338,26685,26705,26675,26705,92523
+20210318,1339,26705,26715,26700,26715,76933
+20210318,1340,26715,26720,26705,26715,188084
+20210318,1341,26715,26720,26705,26710,64256
+20210318,1342,26710,26715,26690,26695,53783
+20210318,1343,26695,26730,26690,26710,92995
+20210318,1344,26715,26725,26705,26710,23641
+20210318,1345,26710,26720,26710,26710,30731
+20210318,1346,26710,26745,26710,26740,82231
+20210318,1347,26740,26750,26730,26745,97365
+20210318,1348,26745,26755,26735,26750,54103
+20210318,1349,26750,26755,26720,26725,83552
+20210318,1350,26725,26725,26690,26695,85553
+20210318,1351,26695,26720,26695,26715,53115
+20210318,1352,26715,26715,26690,26695,21702
+20210318,1353,26695,26695,26650,26665,76667
+20210318,1354,26665,26670,26660,26665,15764
+20210318,1355,26670,26700,26665,26700,27338
+20210318,1356,26700,26720,26685,26710,71088
+20210318,1357,26710,26720,26690,26695,26688
+20210318,1358,26700,26705,26690,26705,7381
+20210318,1359,26695,26705,26685,26685,48707
+20210318,1400,26695,26715,26685,26715,18474
+20210318,1401,26720,26720,26690,26700,44269
+20210318,1402,26700,26710,26665,26680,81920
+20210318,1403,26680,26705,26680,26695,14410
+20210318,1404,26695,26705,26685,26690,25217
+20210318,1405,26690,26695,26670,26680,55418
+20210318,1406,26680,26695,26680,26690,17871
+20210318,1407,26695,26700,26685,26690,11659
+20210318,1408,26690,26700,26690,26695,7667
+20210318,1409,26695,26715,26695,26705,25600
+20210318,1410,26710,26715,26695,26695,34315
+20210318,1411,26690,26695,26650,26675,78787
+20210318,1412,26680,26700,26670,26700,37868
+20210318,1413,26695,26700,26675,26685,10153
+20210318,1414,26685,26695,26685,26690,25000
+20210318,1415,26695,26710,26690,26705,42643
+20210318,1416,26700,26715,26690,26715,39851
+20210318,1417,26715,26775,26715,26760,167962
+20210318,1418,26765,26800,26760,26790,143092
+20210318,1419,26795,26800,26770,26775,88568
+20210318,1420,26775,26790,26775,26775,85934
+20210318,1421,26775,26795,26775,26785,48565
+20210318,1422,26790,26795,26785,26795,62795
+20210318,1423,26795,26800,26775,26780,92594
+20210318,1424,26780,26785,26750,26765,50573
+20210318,1425,26765,26790,26765,26785,19605
+20210318,1426,26785,26785,26760,26760,22158
+20210318,1427,26755,26765,26735,26735,84794
+20210318,1428,26740,26745,26725,26725,23689
+20210318,1429,26725,26745,26720,26730,29201
+20210318,1430,26730,26730,26700,26700,82666
+20210318,1431,26700,26705,26635,26645,164898
+20210318,1432,26645,26645,26630,26645,50408
+20210318,1433,26645,26660,26640,26660,107514
+20210318,1434,26655,26660,26575,26615,373028
+20210318,1435,26615,26640,26605,26635,27655
+20210318,1436,26635,26635,26620,26635,41206
+20210318,1437,26635,26640,26610,26615,57426
+20210318,1438,26620,26620,26580,26600,88086
+20210318,1439,26595,26610,26585,26610,68451
+20210318,1440,26615,26615,26605,26615,32440
+20210318,1441,26615,26640,26610,26630,110888
+20210318,1442,26620,26630,26600,26630,64825
+20210318,1443,26630,26635,26615,26625,31110
+20210318,1444,26620,26630,26595,26600,44933
+20210318,1445,26600,26610,26595,26605,20819
+20210318,1446,26605,26610,26585,26595,86269
+20210318,1447,26595,26595,26555,26580,135051
+20210318,1448,26580,26590,26570,26580,54710
+20210318,1449,26585,26595,26575,26595,29847
+20210318,1450,26595,26620,26595,26610,109464
+20210318,1451,26615,26625,26600,26605,64946
+20210318,1452,26605,26615,26585,26590,51937
+20210318,1453,26595,26615,26590,26600,40539
+20210318,1454,26600,26620,26595,26610,34614
+20210318,1455,26610,26640,26610,26640,93735
+20210318,1456,26640,26660,26640,26645,130099
+20210318,1457,26645,26645,26620,26620,18213
+20210318,1458,26620,26630,26590,26600,76632
+20210318,1459,26605,26605,26560,26585,109542
+20210318,1500,26585,26600,26580,26585,37217
+20210318,1501,26590,26620,26580,26615,99710
+20210318,1502,26610,26615,26575,26590,81452
+20210318,1503,26590,26605,26585,26595,30131
+20210318,1504,26595,26605,26580,26600,29450
+20210318,1505,26600,26615,26595,26600,66724
+20210318,1506,26595,26620,26590,26605,49966
+20210318,1507,26605,26635,26605,26620,156977
+20210318,1508,26625,26635,26620,26630,61463
+20210318,1509,26630,26640,26615,26635,80744
+20210318,1510,26630,26635,26610,26615,43833
+20210318,1511,26615,26625,26610,26620,60123
+20210318,1512,26620,26625,26595,26600,71950
+20210318,1513,26600,26600,26580,26595,95859
+20210318,1514,26595,26595,26575,26580,79059
+20210318,1515,26580,26585,26575,26575,107595
+20210318,1516,26580,26585,26575,26580,54195
+20210318,1517,26580,26580,26565,26570,93581
+20210318,1518,26570,26570,26550,26565,134892
+20210318,1519,26565,26565,26550,26565,91882
+20210318,1520,26565,26570,26550,26565,167915
+20210318,1530,26570,26570,26570,26570,219227