init

hts/backup/122630_20220510.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220510,0901,17825,17860,17825,17850,495165
+20220510,0902,17860,17875,17845,17870,231346
+20220510,0903,17870,17875,17825,17830,318389
+20220510,0904,17830,17875,17815,17870,155849
+20220510,0905,17875,17880,17860,17865,239787
+20220510,0906,17855,17875,17810,17815,277183
+20220510,0907,17810,17840,17810,17835,195038
+20220510,0908,17835,17840,17755,17770,568181
+20220510,0909,17775,17780,17755,17755,338331
+20220510,0910,17760,17770,17735,17745,470036
+20220510,0911,17750,17750,17670,17680,371105
+20220510,0912,17680,17705,17670,17675,213598
+20220510,0913,17670,17670,17635,17640,261677
+20220510,0914,17645,17645,17615,17620,196603
+20220510,0915,17615,17620,17560,17565,574777
+20220510,0916,17565,17570,17520,17520,576756
+20220510,0917,17520,17520,17445,17475,475393
+20220510,0918,17470,17510,17460,17490,307225
+20220510,0919,17490,17490,17460,17465,234931
+20220510,0920,17465,17465,17440,17445,348200
+20220510,0921,17440,17440,17405,17415,270004
+20220510,0922,17410,17435,17395,17430,624755
+20220510,0923,17430,17430,17395,17410,322220
+20220510,0924,17410,17460,17400,17460,264887
+20220510,0925,17455,17475,17425,17425,192509
+20220510,0926,17420,17450,17405,17440,166671
+20220510,0927,17445,17450,17420,17435,170448
+20220510,0928,17435,17445,17420,17445,139277
+20220510,0929,17445,17445,17410,17415,222843
+20220510,0930,17415,17425,17400,17420,199761
+20220510,0931,17420,17420,17400,17415,253251
+20220510,0932,17410,17455,17400,17450,194562
+20220510,0933,17450,17450,17410,17430,92557
+20220510,0934,17425,17440,17410,17435,104384
+20220510,0935,17440,17465,17440,17460,215845
+20220510,0936,17465,17475,17445,17455,145878
+20220510,0937,17450,17485,17450,17465,224285
+20220510,0938,17465,17465,17440,17450,260390
+20220510,0939,17445,17455,17430,17445,136068
+20220510,0940,17445,17455,17425,17430,155343
+20220510,0941,17430,17440,17420,17430,127714
+20220510,0942,17430,17435,17390,17400,464003
+20220510,0943,17400,17420,17390,17410,133944
+20220510,0944,17415,17415,17395,17400,76148
+20220510,0945,17400,17425,17390,17415,135815
+20220510,0946,17420,17425,17400,17410,68740
+20220510,0947,17415,17415,17390,17400,147048
+20220510,0948,17400,17410,17395,17400,43055
+20220510,0949,17405,17410,17380,17390,191891
+20220510,0950,17385,17395,17375,17385,195671
+20220510,0951,17390,17410,17390,17405,46680
+20220510,0952,17405,17410,17390,17395,71400
+20220510,0953,17390,17410,17390,17395,76737
+20220510,0954,17395,17395,17375,17385,92389
+20220510,0955,17385,17390,17380,17385,60524
+20220510,0956,17385,17400,17380,17395,86453
+20220510,0957,17395,17395,17375,17380,52146
+20220510,0958,17375,17385,17365,17380,124695
+20220510,0959,17380,17390,17375,17390,28792
+20220510,1000,17390,17405,17380,17405,85468
+20220510,1001,17405,17410,17390,17395,75961
+20220510,1002,17390,17400,17380,17400,62142
+20220510,1003,17400,17400,17385,17395,23524
+20220510,1004,17395,17405,17385,17390,47325
+20220510,1005,17385,17400,17385,17390,40743
+20220510,1006,17395,17415,17385,17410,84659
+20220510,1007,17410,17425,17405,17420,103261
+20220510,1008,17420,17420,17410,17415,95424
+20220510,1009,17415,17435,17415,17430,59323
+20220510,1010,17430,17435,17420,17430,114528
+20220510,1011,17425,17440,17425,17435,47639
+20220510,1012,17430,17435,17410,17420,57308
+20220510,1013,17425,17425,17400,17415,73678
+20220510,1014,17415,17415,17400,17415,51664
+20220510,1015,17415,17435,17405,17430,68997
+20220510,1016,17430,17440,17425,17425,57196
+20220510,1017,17430,17440,17420,17435,64652
+20220510,1018,17440,17440,17425,17430,94916
+20220510,1019,17435,17445,17430,17440,16989
+20220510,1020,17440,17450,17435,17450,193798
+20220510,1021,17450,17455,17440,17450,112386
+20220510,1022,17450,17455,17435,17440,131392
+20220510,1023,17435,17440,17420,17425,80779
+20220510,1024,17425,17430,17410,17415,60500
+20220510,1025,17415,17420,17410,17415,28002
+20220510,1026,17415,17420,17400,17405,41815
+20220510,1027,17410,17430,17405,17415,43041
+20220510,1028,17415,17415,17395,17405,106545
+20220510,1029,17405,17405,17395,17405,92606
+20220510,1030,17405,17420,17400,17420,34085
+20220510,1031,17415,17420,17400,17405,51999
+20220510,1032,17410,17410,17400,17405,3950
+20220510,1033,17405,17415,17400,17415,51490
+20220510,1034,17415,17430,17410,17430,88106
+20220510,1035,17435,17435,17420,17435,57940
+20220510,1036,17440,17440,17420,17425,20057
+20220510,1037,17430,17435,17415,17430,27121
+20220510,1038,17420,17420,17405,17415,46428
+20220510,1039,17420,17450,17415,17440,222619
+20220510,1040,17445,17445,17430,17445,29545
+20220510,1041,17445,17500,17445,17485,254008
+20220510,1042,17485,17510,17480,17505,128911
+20220510,1043,17500,17515,17490,17495,183779
+20220510,1044,17495,17510,17490,17505,78423
+20220510,1045,17505,17535,17505,17505,271434
+20220510,1046,17510,17510,17470,17475,80330
+20220510,1047,17475,17480,17465,17475,115879
+20220510,1048,17475,17475,17455,17465,43045
+20220510,1049,17470,17490,17470,17485,77921
+20220510,1050,17480,17495,17470,17490,34497
+20220510,1051,17490,17515,17490,17510,108382
+20220510,1052,17510,17520,17510,17520,51109
+20220510,1053,17520,17540,17510,17530,118244
+20220510,1054,17525,17540,17525,17535,75447
+20220510,1055,17535,17545,17525,17540,39456
+20220510,1056,17545,17555,17540,17545,148919
+20220510,1057,17540,17545,17520,17520,161470
+20220510,1058,17525,17550,17520,17545,43744
+20220510,1059,17545,17565,17545,17555,331442
+20220510,1100,17555,17560,17535,17540,58386
+20220510,1101,17540,17555,17530,17535,59271
+20220510,1102,17535,17540,17520,17525,54113
+20220510,1103,17525,17550,17520,17540,59314
+20220510,1104,17540,17550,17535,17545,26551
+20220510,1105,17540,17560,17535,17560,42968
+20220510,1106,17560,17570,17540,17545,112278
+20220510,1107,17545,17570,17540,17570,44928
+20220510,1108,17565,17575,17560,17565,80032
+20220510,1109,17565,17575,17560,17570,25810
+20220510,1110,17570,17595,17570,17590,80758
+20220510,1111,17590,17605,17585,17595,202837
+20220510,1112,17595,17610,17590,17605,82068
+20220510,1113,17610,17615,17605,17605,60897
+20220510,1114,17605,17610,17585,17590,81336
+20220510,1115,17585,17590,17580,17585,50942
+20220510,1116,17585,17585,17560,17560,76445
+20220510,1117,17570,17570,17555,17560,86958
+20220510,1118,17560,17560,17550,17555,77887
+20220510,1119,17560,17575,17550,17575,72988
+20220510,1120,17575,17585,17570,17580,50261
+20220510,1121,17585,17595,17580,17590,70537
+20220510,1122,17595,17605,17585,17600,109519
+20220510,1123,17600,17605,17590,17600,46805
+20220510,1124,17600,17605,17590,17590,32217
+20220510,1125,17595,17605,17590,17600,43071
+20220510,1126,17600,17615,17595,17610,203716
+20220510,1127,17610,17615,17600,17615,89919
+20220510,1128,17615,17650,17615,17650,169884
+20220510,1129,17650,17690,17650,17685,220319
+20220510,1130,17685,17700,17670,17690,144890
+20220510,1131,17695,17695,17675,17690,179245
+20220510,1132,17690,17695,17685,17690,49709
+20220510,1133,17695,17695,17675,17675,42165
+20220510,1134,17680,17685,17675,17685,36842
+20220510,1135,17685,17685,17665,17665,73674
+20220510,1136,17670,17680,17650,17655,56907
+20220510,1137,17650,17675,17650,17670,35015
+20220510,1138,17675,17690,17665,17685,27902
+20220510,1139,17685,17685,17670,17680,29280
+20220510,1140,17680,17700,17680,17695,75161
+20220510,1141,17700,17700,17680,17685,28359
+20220510,1142,17685,17685,17670,17675,95413
+20220510,1143,17675,17675,17665,17670,39848
+20220510,1144,17670,17680,17665,17665,57884
+20220510,1145,17675,17680,17665,17665,11886
+20220510,1146,17670,17675,17665,17670,20751
+20220510,1147,17670,17680,17670,17675,38303
+20220510,1148,17680,17680,17660,17665,24169
+20220510,1149,17665,17675,17660,17670,31528
+20220510,1150,17670,17680,17665,17680,19123
+20220510,1151,17680,17690,17675,17685,35239
+20220510,1152,17685,17690,17685,17690,39360
+20220510,1153,17690,17690,17675,17675,53666
+20220510,1154,17675,17680,17670,17680,14988
+20220510,1155,17680,17690,17680,17685,7388
+20220510,1156,17690,17690,17670,17675,26417
+20220510,1157,17675,17690,17675,17680,14129
+20220510,1158,17685,17690,17680,17690,17785
+20220510,1159,17690,17695,17685,17690,30890
+20220510,1200,17690,17690,17680,17680,19427
+20220510,1201,17680,17690,17680,17685,13501
+20220510,1202,17690,17690,17685,17690,35567
+20220510,1203,17690,17700,17685,17685,96925
+20220510,1204,17690,17690,17680,17685,8551
+20220510,1205,17685,17695,17685,17690,39268
+20220510,1206,17690,17695,17685,17690,15788
+20220510,1207,17685,17690,17685,17690,671
+20220510,1208,17685,17715,17685,17700,122552
+20220510,1209,17705,17710,17690,17695,11625
+20220510,1210,17695,17705,17690,17700,22265
+20220510,1211,17705,17705,17695,17705,19626
+20220510,1212,17700,17710,17700,17705,19195
+20220510,1213,17705,17705,17695,17700,76975
+20220510,1214,17700,17705,17685,17690,35328
+20220510,1215,17690,17705,17685,17700,8294
+20220510,1216,17700,17710,17700,17710,24639
+20220510,1217,17710,17715,17695,17700,16597
+20220510,1218,17700,17705,17695,17705,52404
+20220510,1219,17700,17705,17695,17695,18194
+20220510,1220,17700,17705,17695,17705,50533
+20220510,1221,17705,17710,17700,17710,29830
+20220510,1222,17710,17715,17705,17705,36027
+20220510,1223,17705,17715,17695,17700,106340
+20220510,1224,17700,17705,17685,17685,134377
+20220510,1225,17685,17700,17685,17695,98148
+20220510,1226,17695,17695,17685,17685,26749
+20220510,1227,17690,17695,17685,17690,27997
+20220510,1228,17695,17715,17690,17710,61568
+20220510,1229,17710,17715,17710,17715,16462
+20220510,1230,17715,17715,17705,17705,69336
+20220510,1231,17705,17710,17700,17705,53375
+20220510,1232,17700,17710,17690,17710,63265
+20220510,1233,17710,17720,17705,17720,73648
+20220510,1234,17715,17725,17715,17720,23232
+20220510,1235,17715,17725,17715,17725,14894
+20220510,1236,17725,17730,17720,17725,48832
+20220510,1237,17725,17735,17725,17735,31630
+20220510,1238,17735,17745,17730,17740,84371
+20220510,1239,17740,17755,17740,17750,84100
+20220510,1240,17750,17755,17745,17755,22932
+20220510,1241,17755,17760,17750,17760,24392
+20220510,1242,17765,17770,17750,17755,50065
+20220510,1243,17755,17770,17745,17765,65307
+20220510,1244,17765,17770,17760,17770,36037
+20220510,1245,17770,17775,17760,17760,34473
+20220510,1246,17760,17775,17760,17770,59704
+20220510,1247,17770,17775,17765,17775,4758
+20220510,1248,17770,17785,17765,17780,24593
+20220510,1249,17780,17790,17780,17785,23852
+20220510,1250,17785,17810,17780,17805,81564
+20220510,1251,17810,17830,17805,17825,99056
+20220510,1252,17825,17830,17815,17820,79440
+20220510,1253,17815,17835,17815,17830,51213
+20220510,1254,17830,17840,17830,17840,35826
+20220510,1255,17840,17855,17835,17840,97591
+20220510,1256,17840,17860,17840,17840,56247
+20220510,1257,17840,17845,17820,17820,58886
+20220510,1258,17820,17830,17815,17830,43630
+20220510,1259,17830,17830,17825,17825,13776
+20220510,1300,17830,17840,17825,17840,35579
+20220510,1301,17835,17840,17825,17830,14971
+20220510,1302,17825,17825,17820,17820,18616
+20220510,1303,17820,17830,17820,17830,29881
+20220510,1304,17825,17830,17820,17825,54841
+20220510,1305,17820,17830,17820,17830,45885
+20220510,1306,17830,17835,17820,17825,25463
+20220510,1307,17825,17830,17820,17820,16246
+20220510,1308,17820,17820,17810,17810,31549
+20220510,1309,17810,17815,17795,17805,62011
+20220510,1310,17805,17805,17780,17780,34276
+20220510,1311,17785,17795,17780,17795,59429
+20220510,1312,17795,17810,17795,17810,56609
+20220510,1313,17805,17825,17805,17825,12954
+20220510,1314,17825,17825,17810,17815,26782
+20220510,1315,17810,17815,17805,17805,21962
+20220510,1316,17805,17810,17800,17805,26356
+20220510,1317,17800,17810,17800,17810,20865
+20220510,1318,17810,17815,17805,17805,32055
+20220510,1319,17805,17810,17790,17805,37831
+20220510,1320,17805,17815,17805,17815,15293
+20220510,1321,17815,17815,17810,17810,3120
+20220510,1322,17815,17825,17815,17825,31795
+20220510,1323,17830,17840,17825,17840,64192
+20220510,1324,17840,17840,17825,17825,28763
+20220510,1325,17835,17840,17830,17830,26331
+20220510,1326,17830,17845,17825,17845,39273
+20220510,1327,17845,17850,17835,17840,30624
+20220510,1328,17840,17845,17835,17845,4623
+20220510,1329,17840,17850,17835,17840,62493
+20220510,1330,17840,17845,17835,17835,3639
+20220510,1331,17835,17840,17835,17840,9262
+20220510,1332,17840,17840,17830,17835,12759
+20220510,1333,17835,17835,17825,17830,23787
+20220510,1334,17830,17840,17830,17835,8228
+20220510,1335,17835,17835,17830,17830,23210
+20220510,1336,17830,17830,17815,17815,64018
+20220510,1337,17820,17830,17815,17830,21108
+20220510,1338,17825,17830,17820,17830,32187
+20220510,1339,17825,17835,17825,17830,21696
+20220510,1340,17830,17835,17830,17830,15515
+20220510,1341,17830,17830,17825,17830,9744
+20220510,1342,17830,17830,17820,17820,21013
+20220510,1343,17820,17820,17805,17815,17740
+20220510,1344,17815,17815,17800,17805,31510
+20220510,1345,17805,17810,17800,17805,18894
+20220510,1346,17810,17810,17795,17810,39023
+20220510,1347,17810,17815,17805,17815,8716
+20220510,1348,17815,17815,17810,17815,11909
+20220510,1349,17815,17820,17810,17815,7005
+20220510,1350,17820,17820,17805,17805,56247
+20220510,1351,17805,17810,17795,17805,33317
+20220510,1352,17795,17800,17785,17785,21294
+20220510,1353,17785,17800,17785,17795,14259
+20220510,1354,17795,17795,17775,17785,48781
+20220510,1355,17780,17785,17775,17780,15929
+20220510,1356,17780,17785,17775,17780,16986
+20220510,1357,17785,17795,17780,17785,34295
+20220510,1358,17790,17805,17790,17805,22249
+20220510,1359,17805,17810,17800,17805,50027
+20220510,1400,17805,17805,17795,17800,32332
+20220510,1401,17800,17810,17795,17805,18455
+20220510,1402,17805,17825,17805,17825,35174
+20220510,1403,17830,17840,17825,17840,21523
+20220510,1404,17840,17850,17840,17845,87295
+20220510,1405,17845,17850,17825,17830,48568
+20220510,1406,17830,17860,17830,17855,70571
+20220510,1407,17855,17860,17850,17855,60442
+20220510,1408,17855,17885,17845,17880,97206
+20220510,1409,17885,17910,17875,17900,177729
+20220510,1410,17900,17915,17900,17910,43411
+20220510,1411,17905,17920,17900,17920,74245
+20220510,1412,17920,17950,17915,17945,62172
+20220510,1413,17950,17955,17930,17940,72880
+20220510,1414,17935,17935,17920,17930,59121
+20220510,1415,17930,17935,17920,17935,30865
+20220510,1416,17935,17935,17900,17905,72800
+20220510,1417,17910,17910,17890,17895,54101
+20220510,1418,17895,17905,17890,17900,13654
+20220510,1419,17905,17925,17900,17925,16897
+20220510,1420,17920,17925,17910,17910,25796
+20220510,1421,17910,17910,17890,17900,29649
+20220510,1422,17895,17900,17885,17895,17968
+20220510,1423,17890,17890,17870,17870,56476
+20220510,1424,17875,17875,17860,17870,62362
+20220510,1425,17870,17875,17855,17870,25576
+20220510,1426,17870,17885,17870,17880,39664
+20220510,1427,17875,17900,17870,17900,47730
+20220510,1428,17895,17910,17895,17910,55679
+20220510,1429,17910,17925,17905,17920,38821
+20220510,1430,17920,17920,17905,17920,19945
+20220510,1431,17920,17920,17905,17915,21086
+20220510,1432,17920,17940,17915,17940,67239
+20220510,1433,17940,17960,17935,17955,113122
+20220510,1434,17955,17955,17930,17940,53429
+20220510,1435,17935,17950,17925,17930,61388
+20220510,1436,17935,17940,17920,17925,23062
+20220510,1437,17925,17945,17920,17945,26960
+20220510,1438,17945,17950,17935,17945,26631
+20220510,1439,17950,17955,17945,17950,22739
+20220510,1440,17950,17955,17945,17955,15497
+20220510,1441,17950,17975,17950,17955,171865
+20220510,1442,17965,17965,17940,17945,108196
+20220510,1443,17940,17950,17935,17945,19311
+20220510,1444,17945,17960,17940,17960,54145
+20220510,1445,17960,17965,17945,17960,46875
+20220510,1446,17965,17970,17960,17960,15956
+20220510,1447,17965,17965,17955,17965,14620
+20220510,1448,17960,17975,17960,17975,46759
+20220510,1449,17975,17985,17965,17970,113487
+20220510,1450,17970,17970,17955,17960,46496
+20220510,1451,17960,17965,17955,17960,44032
+20220510,1452,17965,17975,17960,17965,47675
+20220510,1453,17965,17970,17945,17950,102523
+20220510,1454,17950,17950,17930,17940,98286
+20220510,1455,17935,17940,17925,17925,176492
+20220510,1456,17925,17940,17920,17935,56261
+20220510,1457,17935,17940,17910,17925,116864
+20220510,1458,17930,17940,17925,17930,20710
+20220510,1459,17930,17940,17925,17935,32374
+20220510,1500,17935,17940,17925,17935,22282
+20220510,1501,17935,17935,17915,17915,67062
+20220510,1502,17915,17920,17910,17915,103864
+20220510,1503,17915,17920,17895,17895,80290
+20220510,1504,17895,17915,17895,17915,24457
+20220510,1505,17910,17930,17910,17925,32093
+20220510,1506,17920,17935,17920,17935,51739
+20220510,1507,17935,17935,17910,17915,16045
+20220510,1508,17915,17925,17910,17920,38539
+20220510,1509,17915,17930,17910,17925,42537
+20220510,1510,17925,17930,17915,17920,30915
+20220510,1511,17920,17930,17915,17920,16509
+20220510,1512,17920,17930,17915,17920,8551
+20220510,1513,17915,17925,17915,17915,23297
+20220510,1514,17915,17925,17910,17920,48003
+20220510,1515,17925,17935,17920,17930,61522
+20220510,1516,17925,17935,17910,17915,245184
+20220510,1517,17920,17935,17915,17925,158510
+20220510,1518,17925,17935,17920,17930,121397
+20220510,1519,17930,17935,17920,17925,154187
+20220510,1520,17920,17935,17915,17930,192147
+20220510,1530,17930,17930,17930,17930,463529