init

hts/backup/122630_20211103.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211103,0901,23815,23830,23780,23800,188350
+20211103,0902,23795,23800,23720,23720,172204
+20211103,0903,23715,23715,23655,23655,120341
+20211103,0904,23655,23660,23615,23615,99219
+20211103,0905,23620,23620,23575,23580,143136
+20211103,0906,23585,23620,23570,23595,60287
+20211103,0907,23600,23605,23565,23570,115724
+20211103,0908,23575,23575,23515,23525,148613
+20211103,0909,23515,23550,23490,23535,321554
+20211103,0910,23525,23530,23490,23525,82735
+20211103,0911,23525,23530,23485,23495,74923
+20211103,0912,23495,23515,23490,23510,56522
+20211103,0913,23505,23510,23475,23505,106291
+20211103,0914,23510,23545,23505,23530,60073
+20211103,0915,23535,23540,23515,23530,88933
+20211103,0916,23520,23525,23480,23490,97767
+20211103,0917,23490,23490,23430,23435,133492
+20211103,0918,23435,23445,23425,23440,82960
+20211103,0919,23435,23440,23410,23415,104984
+20211103,0920,23425,23445,23415,23435,28733
+20211103,0921,23430,23445,23415,23430,50922
+20211103,0922,23430,23455,23420,23445,62796
+20211103,0923,23445,23445,23420,23435,36282
+20211103,0924,23425,23430,23415,23415,73941
+20211103,0925,23415,23455,23415,23450,86620
+20211103,0926,23450,23460,23435,23455,41911
+20211103,0927,23450,23460,23435,23435,62697
+20211103,0928,23435,23475,23435,23445,116550
+20211103,0929,23445,23455,23430,23455,87268
+20211103,0930,23450,23460,23430,23435,68036
+20211103,0931,23430,23455,23430,23450,36056
+20211103,0932,23450,23460,23435,23455,18002
+20211103,0933,23460,23495,23455,23485,122334
+20211103,0934,23490,23490,23465,23470,24864
+20211103,0935,23475,23500,23470,23495,103683
+20211103,0936,23490,23520,23490,23510,112893
+20211103,0937,23510,23515,23500,23510,28301
+20211103,0938,23510,23515,23485,23495,79914
+20211103,0939,23495,23505,23470,23480,32614
+20211103,0940,23485,23535,23480,23530,53712
+20211103,0941,23535,23555,23515,23525,116916
+20211103,0942,23520,23525,23485,23485,55411
+20211103,0943,23480,23485,23465,23470,82434
+20211103,0944,23480,23485,23470,23475,64595
+20211103,0945,23480,23485,23470,23470,21495
+20211103,0946,23470,23480,23460,23460,39335
+20211103,0947,23465,23475,23455,23465,33540
+20211103,0948,23465,23465,23430,23430,61936
+20211103,0949,23440,23455,23430,23445,51464
+20211103,0950,23445,23455,23440,23450,21363
+20211103,0951,23445,23480,23440,23475,22957
+20211103,0952,23480,23490,23460,23465,30643
+20211103,0953,23465,23465,23440,23445,29585
+20211103,0954,23440,23455,23435,23450,16581
+20211103,0955,23455,23465,23440,23460,11568
+20211103,0956,23460,23470,23440,23445,27410
+20211103,0957,23450,23465,23445,23465,25457
+20211103,0958,23460,23460,23435,23440,223343
+20211103,0959,23440,23445,23430,23445,18857
+20211103,1000,23440,23460,23440,23445,15570
+20211103,1001,23455,23495,23445,23490,48533
+20211103,1002,23495,23495,23480,23490,58940
+20211103,1003,23495,23495,23480,23490,50343
+20211103,1004,23490,23505,23490,23500,26712
+20211103,1005,23500,23500,23475,23485,18211
+20211103,1006,23485,23485,23460,23460,41512
+20211103,1007,23455,23465,23455,23460,10882
+20211103,1008,23460,23470,23455,23470,10449
+20211103,1009,23475,23480,23470,23475,6977
+20211103,1010,23480,23485,23470,23475,12282
+20211103,1011,23475,23505,23475,23505,18711
+20211103,1012,23500,23500,23490,23495,9686
+20211103,1013,23495,23515,23495,23515,61058
+20211103,1014,23510,23515,23505,23515,8300
+20211103,1015,23510,23510,23490,23495,27169
+20211103,1016,23500,23505,23490,23500,9687
+20211103,1017,23500,23500,23480,23490,9491
+20211103,1018,23495,23495,23475,23485,17117
+20211103,1019,23475,23485,23465,23470,75943
+20211103,1020,23470,23485,23470,23485,12773
+20211103,1021,23480,23485,23475,23485,2993
+20211103,1022,23485,23500,23485,23495,31668
+20211103,1023,23500,23500,23490,23495,28663
+20211103,1024,23495,23505,23495,23500,9602
+20211103,1025,23505,23510,23500,23500,64099
+20211103,1026,23500,23505,23475,23475,93363
+20211103,1027,23480,23490,23470,23490,14953
+20211103,1028,23490,23490,23485,23485,42672
+20211103,1029,23490,23500,23485,23490,45582
+20211103,1030,23495,23495,23485,23495,63045
+20211103,1031,23500,23510,23485,23485,63313
+20211103,1032,23485,23495,23470,23490,54470
+20211103,1033,23495,23530,23495,23505,130944
+20211103,1034,23505,23505,23495,23495,67070
+20211103,1035,23500,23505,23475,23485,82217
+20211103,1036,23485,23515,23480,23500,88653
+20211103,1037,23505,23535,23505,23535,116749
+20211103,1038,23535,23560,23530,23560,57064
+20211103,1039,23565,23575,23555,23565,96006
+20211103,1040,23570,23570,23545,23555,50011
+20211103,1041,23555,23555,23535,23540,20846
+20211103,1042,23540,23545,23535,23545,23258
+20211103,1043,23540,23540,23500,23510,62765
+20211103,1044,23510,23515,23485,23485,52745
+20211103,1045,23485,23500,23480,23490,19099
+20211103,1046,23495,23500,23490,23495,19381
+20211103,1047,23490,23495,23475,23480,73587
+20211103,1048,23475,23480,23395,23405,386688
+20211103,1049,23405,23410,23390,23390,218933
+20211103,1050,23390,23400,23325,23325,410670
+20211103,1051,23330,23335,23305,23325,200864
+20211103,1052,23325,23355,23320,23340,107892
+20211103,1053,23340,23350,23325,23335,72712
+20211103,1054,23330,23335,23310,23315,77382
+20211103,1055,23310,23335,23310,23330,46533
+20211103,1056,23335,23340,23305,23305,102917
+20211103,1057,23305,23335,23300,23325,132156
+20211103,1058,23325,23330,23305,23305,70285
+20211103,1059,23310,23320,23300,23310,76704
+20211103,1100,23310,23315,23295,23300,133074
+20211103,1101,23305,23305,23265,23270,116832
+20211103,1102,23270,23285,23265,23265,70704
+20211103,1103,23270,23270,23225,23240,171321
+20211103,1104,23240,23260,23235,23240,46841
+20211103,1105,23240,23265,23240,23240,43996
+20211103,1106,23245,23250,23220,23230,108894
+20211103,1107,23235,23240,23220,23225,77528
+20211103,1108,23225,23225,23195,23200,226817
+20211103,1109,23200,23205,23165,23170,190168
+20211103,1110,23165,23175,23135,23145,148182
+20211103,1111,23145,23170,23140,23160,127947
+20211103,1112,23160,23165,23145,23160,50966
+20211103,1113,23160,23160,23140,23145,82060
+20211103,1114,23145,23160,23135,23160,207685
+20211103,1115,23160,23160,23130,23140,194883
+20211103,1116,23140,23145,23110,23110,99829
+20211103,1117,23115,23120,23100,23110,128710
+20211103,1118,23110,23110,23100,23110,36297
+20211103,1119,23105,23105,23060,23065,151683
+20211103,1120,23060,23075,23045,23045,111003
+20211103,1121,23045,23060,23045,23060,115936
+20211103,1122,23065,23100,23060,23085,67125
+20211103,1123,23080,23105,23070,23100,326117
+20211103,1124,23100,23105,23080,23090,58468
+20211103,1125,23085,23115,23080,23110,80437
+20211103,1126,23115,23120,23090,23110,76406
+20211103,1127,23110,23115,23095,23105,44821
+20211103,1128,23110,23120,23090,23090,38131
+20211103,1129,23095,23095,23080,23095,37789
+20211103,1130,23090,23100,23085,23090,28518
+20211103,1131,23085,23105,23080,23105,89374
+20211103,1132,23105,23105,23080,23085,37397
+20211103,1133,23080,23095,23080,23095,22706
+20211103,1134,23100,23105,23080,23085,57141
+20211103,1135,23080,23085,23060,23065,156794
+20211103,1136,23070,23075,23060,23070,188234
+20211103,1137,23065,23075,23055,23075,60718
+20211103,1138,23070,23080,23065,23065,45381
+20211103,1139,23065,23085,23065,23075,23156
+20211103,1140,23085,23095,23070,23095,46670
+20211103,1141,23090,23100,23085,23095,39357
+20211103,1142,23100,23100,23075,23075,23843
+20211103,1143,23075,23075,23060,23070,62179
+20211103,1144,23070,23075,23055,23060,316696
+20211103,1145,23060,23065,23040,23065,116944
+20211103,1146,23065,23070,23050,23050,35997
+20211103,1147,23050,23060,23040,23050,65248
+20211103,1148,23050,23050,23040,23050,34794
+20211103,1149,23045,23050,23025,23025,250904
+20211103,1150,23025,23060,23015,23055,237094
+20211103,1151,23055,23075,23050,23070,68793
+20211103,1152,23065,23080,23060,23065,46488
+20211103,1153,23070,23095,23070,23080,49799
+20211103,1154,23080,23085,23065,23070,12567
+20211103,1155,23070,23080,23065,23080,7088
+20211103,1156,23080,23095,23075,23085,32076
+20211103,1157,23080,23080,23060,23070,13415
+20211103,1158,23075,23090,23070,23080,13054
+20211103,1159,23080,23080,23055,23055,17373
+20211103,1200,23060,23065,23045,23055,34514
+20211103,1201,23065,23070,23050,23050,36628
+20211103,1202,23055,23060,23045,23055,59890
+20211103,1203,23050,23075,23050,23075,81532
+20211103,1204,23075,23080,23065,23080,24144
+20211103,1205,23075,23090,23075,23085,46864
+20211103,1206,23080,23090,23070,23090,36444
+20211103,1207,23085,23105,23080,23100,50952
+20211103,1208,23100,23105,23090,23095,16953
+20211103,1209,23095,23095,23085,23090,12280
+20211103,1210,23090,23105,23085,23100,73857
+20211103,1211,23105,23110,23080,23090,26999
+20211103,1212,23085,23100,23075,23100,17009
+20211103,1213,23095,23100,23090,23095,9651
+20211103,1214,23095,23105,23090,23100,42133
+20211103,1215,23095,23115,23090,23115,22132
+20211103,1216,23110,23115,23080,23085,49971
+20211103,1217,23080,23085,23065,23075,68297
+20211103,1218,23080,23095,23075,23095,10673
+20211103,1219,23095,23100,23085,23090,16812
+20211103,1220,23090,23090,23090,23090,9125
+20211103,1221,23085,23105,23080,23105,25578
+20211103,1222,23105,23105,23095,23105,21788
+20211103,1223,23105,23115,23100,23105,43973
+20211103,1224,23105,23110,23100,23110,33015
+20211103,1225,23110,23120,23105,23110,73059
+20211103,1226,23110,23125,23110,23120,71067
+20211103,1227,23130,23130,23110,23110,97062
+20211103,1228,23115,23115,23095,23100,87032
+20211103,1229,23100,23100,23085,23095,60293
+20211103,1230,23095,23110,23090,23110,10349
+20211103,1231,23110,23110,23105,23105,3655
+20211103,1232,23105,23105,23095,23105,3765
+20211103,1233,23105,23110,23095,23110,39206
+20211103,1234,23105,23110,23090,23100,20527
+20211103,1235,23100,23100,23085,23090,14746
+20211103,1236,23085,23090,23075,23085,43424
+20211103,1237,23085,23090,23075,23080,24327
+20211103,1238,23080,23085,23065,23065,36152
+20211103,1239,23065,23070,23055,23060,60035
+20211103,1240,23060,23060,23045,23045,96702
+20211103,1241,23055,23055,23045,23055,37872
+20211103,1242,23055,23070,23050,23065,21702
+20211103,1243,23065,23070,23045,23045,20216
+20211103,1244,23045,23050,23040,23045,19613
+20211103,1245,23045,23055,23040,23055,28551
+20211103,1246,23055,23055,23025,23035,48052
+20211103,1247,23035,23035,23015,23015,67910
+20211103,1248,23015,23025,23010,23015,40001
+20211103,1249,23010,23025,23010,23010,163456
+20211103,1250,23015,23025,23010,23025,43826
+20211103,1251,23025,23050,23020,23050,19372
+20211103,1252,23045,23050,23015,23015,25534
+20211103,1253,23015,23015,22980,22985,216942
+20211103,1254,22985,22985,22965,22980,96148
+20211103,1255,22975,22975,22950,22965,103088
+20211103,1256,22965,22965,22945,22955,52267
+20211103,1257,22955,22965,22950,22955,73863
+20211103,1258,22955,22975,22955,22970,35331
+20211103,1259,22965,22970,22945,22950,25203
+20211103,1300,22950,22985,22945,22980,101346
+20211103,1301,22980,22995,22970,22990,40170
+20211103,1302,22995,22995,22980,22985,26200
+20211103,1303,22985,22995,22980,22990,42232
+20211103,1304,22990,23005,22970,22975,59171
+20211103,1305,22970,22990,22970,22990,42369
+20211103,1306,22990,23005,22990,23005,28382
+20211103,1307,23005,23010,22995,23000,13342
+20211103,1308,23000,23005,22990,23005,23330
+20211103,1309,23005,23010,22995,23000,14584
+20211103,1310,23000,23015,22995,23010,13279
+20211103,1311,23015,23015,23000,23000,42758
+20211103,1312,23000,23010,23000,23000,6370
+20211103,1313,23000,23000,22990,23000,31535
+20211103,1314,23000,23010,22995,23010,38738
+20211103,1315,23010,23010,22995,23000,17918
+20211103,1316,23005,23015,23000,23005,93691
+20211103,1317,22995,23010,22995,23000,114723
+20211103,1318,22995,23000,22995,22995,39416
+20211103,1319,22995,23015,22995,23015,22194
+20211103,1320,23010,23020,23005,23015,34295
+20211103,1321,23020,23020,23005,23005,5732
+20211103,1322,23005,23015,23005,23015,18242
+20211103,1323,23010,23025,23010,23020,47524
+20211103,1324,23020,23030,23015,23020,22218
+20211103,1325,23020,23045,23020,23045,26800
+20211103,1326,23045,23045,23025,23025,15251
+20211103,1327,23025,23040,23020,23030,39982
+20211103,1328,23030,23035,23030,23035,1774
+20211103,1329,23035,23050,23035,23040,9800
+20211103,1330,23040,23055,23035,23050,18860
+20211103,1331,23055,23060,23045,23050,37784
+20211103,1332,23050,23070,23045,23065,56512
+20211103,1333,23065,23070,23040,23040,66896
+20211103,1334,23045,23050,23040,23050,16964
+20211103,1335,23045,23065,23045,23060,42704
+20211103,1336,23060,23085,23060,23080,46610
+20211103,1337,23075,23075,23045,23045,52621
+20211103,1338,23045,23050,23030,23035,26143
+20211103,1339,23035,23050,23035,23040,15934
+20211103,1340,23040,23045,23035,23035,22431
+20211103,1341,23035,23045,23025,23030,15169
+20211103,1342,23025,23035,23025,23030,25398
+20211103,1343,23030,23030,23015,23015,30048
+20211103,1344,23020,23035,23015,23025,35302
+20211103,1345,23020,23040,23020,23040,7071
+20211103,1346,23040,23050,23035,23040,33970
+20211103,1347,23035,23050,23035,23050,8875
+20211103,1348,23045,23055,23020,23020,39640
+20211103,1349,23025,23025,23005,23010,31136
+20211103,1350,23005,23010,22990,22990,49302
+20211103,1351,22995,23005,22990,23000,31417
+20211103,1352,22995,23010,22995,22995,23659
+20211103,1353,23000,23015,23000,23010,48219
+20211103,1354,23010,23025,23000,23020,21026
+20211103,1355,23020,23035,23020,23035,21453
+20211103,1356,23030,23040,23025,23035,11792
+20211103,1357,23035,23045,23030,23035,45531
+20211103,1358,23040,23060,23035,23055,78964
+20211103,1359,23055,23065,23045,23060,24966
+20211103,1400,23060,23085,23060,23085,69903
+20211103,1401,23080,23090,23075,23080,65070
+20211103,1402,23085,23100,23080,23090,103856
+20211103,1403,23095,23095,23070,23070,40290
+20211103,1404,23070,23090,23070,23090,8671
+20211103,1405,23090,23105,23085,23100,42177
+20211103,1406,23100,23105,23085,23105,55030
+20211103,1407,23110,23115,23095,23095,36261
+20211103,1408,23095,23100,23080,23080,51358
+20211103,1409,23080,23095,23075,23080,16608
+20211103,1410,23080,23080,23055,23060,28647
+20211103,1411,23060,23070,23050,23065,30138
+20211103,1412,23065,23075,23060,23075,9601
+20211103,1413,23075,23080,23070,23070,5102
+20211103,1414,23070,23075,23055,23060,18495
+20211103,1415,23060,23075,23060,23070,11481
+20211103,1416,23075,23075,23050,23055,33441
+20211103,1417,23050,23075,23050,23070,21142
+20211103,1418,23070,23070,23055,23055,5844
+20211103,1419,23055,23055,23035,23040,30047
+20211103,1420,23045,23055,23045,23045,8549
+20211103,1421,23045,23060,23045,23055,19458
+20211103,1422,23055,23065,23050,23055,31775
+20211103,1423,23055,23055,23045,23055,5128
+20211103,1424,23050,23065,23045,23055,31549
+20211103,1425,23050,23060,23050,23055,4259
+20211103,1426,23060,23070,23050,23060,10616
+20211103,1427,23065,23075,23060,23065,22207
+20211103,1428,23065,23090,23065,23090,14411
+20211103,1429,23090,23110,23085,23110,77032
+20211103,1430,23105,23120,23095,23110,41879
+20211103,1431,23110,23110,23080,23080,39579
+20211103,1432,23075,23085,23065,23080,25397
+20211103,1433,23085,23085,23055,23060,35103
+20211103,1434,23065,23065,23040,23040,66096
+20211103,1435,23040,23055,23040,23045,15645
+20211103,1436,23045,23050,23040,23045,4272
+20211103,1437,23040,23050,23030,23045,37193
+20211103,1438,23045,23055,23045,23055,2565
+20211103,1439,23055,23055,23045,23050,19100
+20211103,1440,23045,23055,23045,23050,3787
+20211103,1441,23050,23050,23045,23045,3672
+20211103,1442,23045,23045,23030,23040,15669
+20211103,1443,23040,23040,23020,23020,44643
+20211103,1444,23025,23040,23025,23035,13225
+20211103,1445,23040,23045,23030,23040,13048
+20211103,1446,23045,23045,23020,23020,16528
+20211103,1447,23015,23025,23000,23010,65200
+20211103,1448,23015,23025,23010,23015,11545
+20211103,1449,23015,23020,23010,23020,31489
+20211103,1450,23020,23040,23015,23035,16778
+20211103,1451,23035,23045,23030,23040,14698
+20211103,1452,23040,23055,23035,23055,36169
+20211103,1453,23055,23055,23045,23055,118707
+20211103,1454,23055,23055,23045,23055,24186
+20211103,1455,23050,23060,23040,23045,30924
+20211103,1456,23045,23050,23040,23050,4624
+20211103,1457,23050,23050,23025,23025,30776
+20211103,1458,23025,23025,23005,23020,42249
+20211103,1459,23015,23025,23015,23020,8059
+20211103,1500,23020,23020,23010,23015,20984
+20211103,1501,23010,23025,23000,23015,49886
+20211103,1502,23015,23025,23010,23010,15839
+20211103,1503,23010,23010,23000,23005,23705
+20211103,1504,23005,23015,22995,23010,77336
+20211103,1505,23010,23015,23000,23005,19651
+20211103,1506,23010,23015,23000,23005,33202
+20211103,1507,23000,23010,22995,23000,45859
+20211103,1508,23000,23000,22990,22995,54114
+20211103,1509,22995,22995,22985,22985,148530
+20211103,1510,22980,22985,22960,22965,108692
+20211103,1511,22965,22965,22920,22920,157973
+20211103,1512,22925,22970,22925,22970,113646
+20211103,1513,22970,22975,22960,22970,64323
+20211103,1514,22965,22975,22955,22975,66581
+20211103,1515,22980,22990,22970,22980,69532
+20211103,1516,22980,23020,22980,23015,123678
+20211103,1517,23020,23020,23000,23005,28213
+20211103,1518,23010,23020,23005,23005,106825
+20211103,1519,23005,23020,23005,23015,58813
+20211103,1520,23015,23030,23015,23025,100813
+20211103,1530,23025,23025,23025,23025,245272