init

hts/backup/122630_20220628.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220628,0901,15120,15165,15105,15110,291489
+20220628,0902,15115,15200,15115,15200,598721
+20220628,0903,15200,15220,15170,15210,376742
+20220628,0904,15215,15250,15215,15245,415664
+20220628,0905,15250,15255,15220,15250,363898
+20220628,0906,15250,15270,15230,15270,331866
+20220628,0907,15265,15285,15265,15280,312824
+20220628,0908,15280,15300,15265,15295,159219
+20220628,0909,15295,15295,15245,15250,192137
+20220628,0910,15245,15260,15200,15205,252694
+20220628,0911,15210,15230,15185,15185,211297
+20220628,0912,15190,15195,15135,15140,316633
+20220628,0913,15140,15150,15095,15105,214842
+20220628,0914,15110,15145,15100,15145,209575
+20220628,0915,15140,15155,15135,15150,146823
+20220628,0916,15145,15205,15140,15195,263926
+20220628,0917,15195,15215,15170,15185,173971
+20220628,0918,15180,15225,15180,15215,107440
+20220628,0919,15215,15250,15210,15245,192243
+20220628,0920,15240,15260,15205,15210,151859
+20220628,0921,15210,15210,15145,15155,145225
+20220628,0922,15165,15195,15145,15185,238642
+20220628,0923,15185,15200,15165,15175,167612
+20220628,0924,15175,15210,15150,15165,130814
+20220628,0925,15165,15165,15130,15145,273306
+20220628,0926,15150,15180,15145,15165,63521
+20220628,0927,15175,15220,15155,15215,99164
+20220628,0928,15215,15220,15195,15205,184961
+20220628,0929,15200,15245,15200,15235,391936
+20220628,0930,15240,15245,15195,15215,80982
+20220628,0931,15210,15245,15200,15230,140040
+20220628,0932,15235,15240,15195,15225,64177
+20220628,0933,15225,15260,15220,15255,232782
+20220628,0934,15255,15275,15255,15260,195122
+20220628,0935,15265,15275,15240,15260,68599
+20220628,0936,15260,15265,15235,15235,94593
+20220628,0937,15235,15235,15210,15210,88201
+20220628,0938,15210,15210,15180,15185,130417
+20220628,0939,15185,15195,15165,15180,111585
+20220628,0940,15180,15215,15175,15215,71252
+20220628,0941,15210,15230,15210,15220,93791
+20220628,0942,15220,15240,15210,15220,63135
+20220628,0943,15215,15215,15170,15170,83875
+20220628,0944,15170,15180,15150,15155,168740
+20220628,0945,15150,15185,15150,15155,159735
+20220628,0946,15155,15165,15135,15140,109481
+20220628,0947,15140,15145,15090,15120,195893
+20220628,0948,15120,15135,15105,15105,102458
+20220628,0949,15105,15140,15105,15125,74953
+20220628,0950,15120,15150,15110,15140,45940
+20220628,0951,15140,15150,15115,15115,59216
+20220628,0952,15115,15145,15105,15115,62964
+20220628,0953,15110,15120,15090,15100,129451
+20220628,0954,15095,15095,15065,15080,369672
+20220628,0955,15085,15095,15070,15080,51648
+20220628,0956,15075,15105,15070,15105,195728
+20220628,0957,15110,15135,15100,15135,81891
+20220628,0958,15130,15140,15120,15125,58289
+20220628,0959,15125,15130,15105,15110,107804
+20220628,1000,15115,15140,15115,15130,68825
+20220628,1001,15130,15150,15125,15135,145832
+20220628,1002,15130,15155,15125,15150,194470
+20220628,1003,15150,15160,15145,15150,103722
+20220628,1004,15145,15170,15135,15170,94623
+20220628,1005,15165,15175,15160,15165,128386
+20220628,1006,15165,15175,15135,15135,65196
+20220628,1007,15140,15140,15120,15130,90050
+20220628,1008,15135,15165,15135,15155,90183
+20220628,1009,15155,15170,15150,15165,42716
+20220628,1010,15170,15205,15165,15200,227139
+20220628,1011,15200,15205,15185,15200,82931
+20220628,1012,15200,15215,15195,15195,103498
+20220628,1013,15200,15225,15195,15215,93303
+20220628,1014,15215,15235,15215,15230,123239
+20220628,1015,15230,15235,15220,15225,105857
+20220628,1016,15225,15240,15200,15230,69306
+20220628,1017,15230,15245,15230,15240,53066
+20220628,1018,15240,15250,15230,15240,85457
+20220628,1019,15240,15245,15235,15240,33194
+20220628,1020,15240,15240,15215,15215,73660
+20220628,1021,15220,15225,15190,15195,105361
+20220628,1022,15200,15210,15195,15210,64022
+20220628,1023,15205,15235,15205,15215,48882
+20220628,1024,15215,15225,15210,15220,24133
+20220628,1025,15220,15230,15205,15205,68534
+20220628,1026,15205,15205,15185,15185,60491
+20220628,1027,15185,15195,15175,15180,54481
+20220628,1028,15175,15190,15160,15160,44195
+20220628,1029,15165,15165,15125,15125,103335
+20220628,1030,15125,15135,15115,15135,82319
+20220628,1031,15140,15155,15125,15155,48674
+20220628,1032,15150,15175,15140,15165,41859
+20220628,1033,15170,15190,15170,15180,46869
+20220628,1034,15180,15190,15175,15175,118772
+20220628,1035,15175,15180,15155,15165,38113
+20220628,1036,15165,15175,15160,15175,24742
+20220628,1037,15180,15225,15180,15220,95556
+20220628,1038,15220,15235,15220,15220,85214
+20220628,1039,15220,15220,15205,15210,55188
+20220628,1040,15205,15205,15185,15200,41645
+20220628,1041,15205,15215,15170,15170,62761
+20220628,1042,15180,15180,15160,15170,64660
+20220628,1043,15165,15190,15155,15170,78360
+20220628,1044,15165,15175,15150,15155,110234
+20220628,1045,15150,15165,15145,15145,36365
+20220628,1046,15140,15150,15100,15105,260045
+20220628,1047,15110,15130,15105,15125,54160
+20220628,1048,15125,15130,15100,15100,73702
+20220628,1049,15100,15130,15095,15110,88732
+20220628,1050,15115,15125,15100,15100,98741
+20220628,1051,15100,15100,15085,15090,148037
+20220628,1052,15095,15125,15095,15115,66107
+20220628,1053,15110,15115,15090,15095,44427
+20220628,1054,15095,15095,15055,15070,162312
+20220628,1055,15070,15080,15040,15045,178411
+20220628,1056,15040,15055,15030,15035,86832
+20220628,1057,15035,15035,15010,15030,126887
+20220628,1058,15030,15030,14995,15005,449485
+20220628,1059,15005,15035,15000,15030,151940
+20220628,1100,15030,15035,15005,15035,85245
+20220628,1101,15030,15055,15030,15050,143740
+20220628,1102,15050,15070,15050,15060,80200
+20220628,1103,15065,15070,15035,15035,64014
+20220628,1104,15035,15060,15035,15050,31676
+20220628,1105,15045,15055,15030,15045,22449
+20220628,1106,15045,15060,15045,15055,28664
+20220628,1107,15060,15080,15060,15075,114739
+20220628,1108,15070,15070,15055,15070,48274
+20220628,1109,15075,15080,15065,15070,179471
+20220628,1110,15075,15075,15050,15070,27696
+20220628,1111,15070,15090,15065,15075,56140
+20220628,1112,15075,15075,15050,15050,40383
+20220628,1113,15050,15050,15020,15025,80682
+20220628,1114,15020,15035,15020,15025,59278
+20220628,1115,15020,15035,15015,15020,31712
+20220628,1116,15020,15040,15020,15035,32536
+20220628,1117,15040,15040,15015,15035,40935
+20220628,1118,15040,15055,15035,15040,19959
+20220628,1119,15035,15040,15005,15010,27121
+20220628,1120,15010,15010,14995,15000,87652
+20220628,1121,15000,15020,14985,15015,114457
+20220628,1122,15015,15025,15000,15015,49757
+20220628,1123,15015,15035,15015,15030,18079
+20220628,1124,15030,15035,15010,15015,50548
+20220628,1125,15015,15035,15015,15030,77457
+20220628,1126,15035,15040,15020,15030,39117
+20220628,1127,15025,15025,15000,15005,58102
+20220628,1128,14995,15005,14975,14980,50703
+20220628,1129,14975,14995,14975,14980,52872
+20220628,1130,14980,14995,14980,14990,45045
+20220628,1131,14990,15015,14980,15010,66006
+20220628,1132,15010,15010,14985,15000,34158
+20220628,1133,15000,15015,15000,15005,18954
+20220628,1134,15005,15030,15000,15030,56224
+20220628,1135,15030,15050,15025,15050,55365
+20220628,1136,15045,15050,15040,15045,66382
+20220628,1137,15040,15040,15025,15030,11614
+20220628,1138,15030,15060,15030,15055,105713
+20220628,1139,15050,15055,15030,15035,23182
+20220628,1140,15035,15045,15020,15045,28518
+20220628,1141,15045,15055,15035,15035,27042
+20220628,1142,15035,15045,15030,15045,13508
+20220628,1143,15045,15060,15040,15055,68562
+20220628,1144,15055,15060,15050,15050,24981
+20220628,1145,15050,15060,15040,15040,30798
+20220628,1146,15040,15050,15025,15025,16285
+20220628,1147,15025,15050,15020,15050,16190
+20220628,1148,15050,15065,15050,15065,26446
+20220628,1149,15065,15075,15055,15070,45966
+20220628,1150,15070,15070,15060,15065,13632
+20220628,1151,15065,15075,15065,15075,68162
+20220628,1152,15075,15085,15075,15080,55420
+20220628,1153,15080,15085,15075,15080,67024
+20220628,1154,15085,15085,15075,15085,217315
+20220628,1155,15080,15090,15075,15075,58401
+20220628,1156,15075,15080,15060,15060,17183
+20220628,1157,15055,15060,15040,15050,26300
+20220628,1158,15055,15060,15045,15050,11599
+20220628,1159,15055,15065,15050,15065,31859
+20220628,1200,15065,15075,15065,15070,12244
+20220628,1201,15075,15080,15065,15070,27237
+20220628,1202,15060,15060,15040,15040,20681
+20220628,1203,15040,15045,15035,15040,23768
+20220628,1204,15035,15050,15030,15050,39402
+20220628,1205,15050,15065,15045,15065,53204
+20220628,1206,15065,15075,15065,15065,49809
+20220628,1207,15065,15090,15065,15085,41117
+20220628,1208,15090,15105,15085,15100,146877
+20220628,1209,15100,15100,15085,15085,22908
+20220628,1210,15085,15095,15080,15085,18490
+20220628,1211,15090,15090,15055,15060,116277
+20220628,1212,15060,15060,15040,15050,73313
+20220628,1213,15050,15060,15045,15055,4055
+20220628,1214,15060,15065,15035,15050,58882
+20220628,1215,15050,15055,15040,15055,14607
+20220628,1216,15045,15050,15040,15040,7451
+20220628,1217,15040,15050,15035,15040,24094
+20220628,1218,15040,15050,15030,15035,35395
+20220628,1219,15035,15035,15020,15035,57953
+20220628,1220,15030,15055,15030,15050,34628
+20220628,1221,15050,15050,15010,15010,73584
+20220628,1222,15020,15025,15010,15015,28008
+20220628,1223,15015,15030,15010,15030,13372
+20220628,1224,15035,15035,15025,15035,9433
+20220628,1225,15035,15035,15030,15035,3448
+20220628,1226,15035,15050,15035,15050,26231
+20220628,1227,15055,15060,15050,15060,21946
+20220628,1228,15060,15060,15045,15055,14221
+20220628,1229,15050,15075,15050,15070,23246
+20220628,1230,15065,15085,15060,15070,77410
+20220628,1231,15070,15075,15060,15065,29962
+20220628,1232,15065,15070,15055,15065,32690
+20220628,1233,15065,15080,15065,15065,34670
+20220628,1234,15065,15080,15065,15070,12873
+20220628,1235,15070,15080,15070,15080,25134
+20220628,1236,15080,15090,15075,15075,84294
+20220628,1237,15075,15075,15060,15065,135320
+20220628,1238,15060,15070,15060,15060,14496
+20220628,1239,15060,15075,15055,15075,19696
+20220628,1240,15070,15075,15055,15055,39761
+20220628,1241,15065,15075,15065,15070,11987
+20220628,1242,15065,15080,15065,15075,5004
+20220628,1243,15075,15080,15060,15080,9208
+20220628,1244,15075,15080,15070,15080,3252
+20220628,1245,15075,15080,15065,15075,4507
+20220628,1246,15075,15095,15075,15095,47727
+20220628,1247,15095,15105,15095,15105,73361
+20220628,1248,15105,15105,15090,15090,61982
+20220628,1249,15095,15095,15080,15085,31610
+20220628,1250,15080,15090,15080,15080,15787
+20220628,1251,15080,15100,15075,15100,20219
+20220628,1252,15100,15110,15095,15110,61836
+20220628,1253,15110,15120,15105,15110,130062
+20220628,1254,15105,15110,15095,15095,20779
+20220628,1255,15090,15105,15090,15100,16167
+20220628,1256,15105,15105,15085,15085,27038
+20220628,1257,15090,15100,15090,15100,9187
+20220628,1258,15100,15115,15100,15110,30443
+20220628,1259,15110,15120,15105,15120,7665
+20220628,1300,15115,15115,15105,15110,44094
+20220628,1301,15115,15125,15115,15120,42469
+20220628,1302,15125,15125,15105,15110,11906
+20220628,1303,15110,15130,15110,15125,28815
+20220628,1304,15125,15125,15100,15120,27104
+20220628,1305,15125,15135,15120,15135,24054
+20220628,1306,15135,15150,15130,15140,126730
+20220628,1307,15140,15140,15115,15115,27327
+20220628,1308,15115,15120,15115,15120,49967
+20220628,1309,15115,15120,15110,15110,17369
+20220628,1310,15115,15115,15105,15105,11902
+20220628,1311,15110,15110,15100,15105,45839
+20220628,1312,15100,15100,15085,15090,15700
+20220628,1313,15090,15105,15085,15105,22142
+20220628,1314,15100,15110,15090,15110,16948
+20220628,1315,15115,15120,15110,15115,22740
+20220628,1316,15115,15115,15105,15115,15538
+20220628,1317,15115,15115,15095,15095,9729
+20220628,1318,15100,15100,15070,15075,26783
+20220628,1319,15075,15090,15075,15075,30388
+20220628,1320,15070,15075,15065,15070,9847
+20220628,1321,15065,15080,15065,15065,33602
+20220628,1322,15070,15080,15060,15080,6230
+20220628,1323,15080,15085,15075,15085,3111
+20220628,1324,15085,15095,15085,15090,12898
+20220628,1325,15090,15090,15070,15085,10398
+20220628,1326,15085,15100,15085,15100,29593
+20220628,1327,15100,15105,15100,15100,47116
+20220628,1328,15100,15110,15095,15110,14079
+20220628,1329,15105,15120,15105,15115,58294
+20220628,1330,15120,15120,15110,15110,91050
+20220628,1331,15110,15140,15110,15130,56519
+20220628,1332,15125,15135,15125,15130,45251
+20220628,1333,15130,15140,15115,15140,81799
+20220628,1334,15140,15160,15140,15155,137459
+20220628,1335,15160,15175,15150,15175,181365
+20220628,1336,15175,15205,15175,15200,127036
+20220628,1337,15200,15205,15180,15190,225608
+20220628,1338,15190,15190,15175,15180,34996
+20220628,1339,15180,15190,15175,15185,186702
+20220628,1340,15185,15195,15175,15180,12138
+20220628,1341,15185,15195,15170,15180,39761
+20220628,1342,15180,15180,15160,15165,77755
+20220628,1343,15165,15175,15160,15160,45032
+20220628,1344,15165,15180,15160,15175,32523
+20220628,1345,15170,15175,15165,15175,35630
+20220628,1346,15175,15185,15170,15170,46659
+20220628,1347,15170,15170,15160,15165,55588
+20220628,1348,15165,15170,15160,15165,7111
+20220628,1349,15170,15170,15150,15155,21541
+20220628,1350,15155,15160,15150,15155,15653
+20220628,1351,15155,15155,15145,15145,6390
+20220628,1352,15145,15150,15125,15125,35874
+20220628,1353,15125,15125,15110,15120,120510
+20220628,1354,15120,15130,15115,15125,40404
+20220628,1355,15125,15125,15110,15120,42040
+20220628,1356,15120,15120,15110,15115,7646
+20220628,1357,15120,15140,15120,15135,41511
+20220628,1358,15140,15150,15135,15150,34754
+20220628,1359,15150,15150,15130,15130,58096
+20220628,1400,15130,15145,15125,15140,33389
+20220628,1401,15145,15155,15135,15155,37952
+20220628,1402,15160,15185,15160,15175,85172
+20220628,1403,15175,15175,15160,15165,30426
+20220628,1404,15170,15170,15150,15160,39860
+20220628,1405,15165,15170,15155,15165,27136
+20220628,1406,15160,15170,15155,15160,6294
+20220628,1407,15160,15165,15145,15165,31182
+20220628,1408,15165,15175,15160,15160,12324
+20220628,1409,15160,15160,15135,15150,37675
+20220628,1410,15150,15175,15150,15175,30516
+20220628,1411,15170,15200,15170,15190,131755
+20220628,1412,15190,15190,15175,15180,19930
+20220628,1413,15180,15190,15180,15185,12229
+20220628,1414,15180,15180,15160,15160,70643
+20220628,1415,15155,15160,15145,15160,21203
+20220628,1416,15160,15160,15145,15150,41827
+20220628,1417,15150,15165,15150,15165,21157
+20220628,1418,15165,15185,15165,15180,64657
+20220628,1419,15180,15190,15175,15185,55623
+20220628,1420,15185,15185,15170,15175,34426
+20220628,1421,15170,15175,15160,15160,9361
+20220628,1422,15160,15170,15155,15160,18876
+20220628,1423,15160,15180,15160,15180,26816
+20220628,1424,15180,15185,15175,15185,44367
+20220628,1425,15185,15190,15170,15170,3069
+20220628,1426,15170,15190,15160,15185,33379
+20220628,1427,15185,15190,15175,15175,7481
+20220628,1428,15175,15175,15160,15160,22310
+20220628,1429,15160,15160,15145,15160,33471
+20220628,1430,15160,15165,15140,15165,203801
+20220628,1431,15165,15165,15150,15150,19687
+20220628,1432,15150,15160,15145,15160,17638
+20220628,1433,15160,15175,15150,15170,36629
+20220628,1434,15170,15185,15165,15180,40832
+20220628,1435,15175,15190,15165,15185,52099
+20220628,1436,15185,15185,15170,15180,17401
+20220628,1437,15180,15195,15180,15195,71524
+20220628,1438,15195,15200,15190,15195,78848
+20220628,1439,15195,15195,15170,15175,57311
+20220628,1440,15175,15180,15160,15180,30161
+20220628,1441,15175,15185,15175,15175,8098
+20220628,1442,15180,15180,15175,15175,4684
+20220628,1443,15180,15180,15155,15160,59312
+20220628,1444,15160,15170,15150,15155,13795
+20220628,1445,15160,15165,15150,15155,44124
+20220628,1446,15155,15165,15145,15145,29649
+20220628,1447,15145,15150,15135,15145,69309
+20220628,1448,15140,15165,15140,15165,26984
+20220628,1449,15160,15175,15160,15175,55144
+20220628,1450,15175,15180,15160,15160,8385
+20220628,1451,15160,15160,15150,15150,23796
+20220628,1452,15150,15160,15150,15150,20186
+20220628,1453,15150,15160,15145,15155,21461
+20220628,1454,15155,15175,15155,15165,28309
+20220628,1455,15165,15170,15165,15165,9067
+20220628,1456,15165,15190,15165,15190,73249
+20220628,1457,15190,15190,15175,15180,27020
+20220628,1458,15180,15180,15175,15175,8086
+20220628,1459,15175,15180,15165,15170,9379
+20220628,1500,15170,15185,15170,15180,18551
+20220628,1501,15185,15185,15175,15175,12941
+20220628,1502,15175,15190,15175,15185,11278
+20220628,1503,15180,15195,15170,15190,77577
+20220628,1504,15190,15200,15185,15195,15176
+20220628,1505,15190,15205,15180,15205,73387
+20220628,1506,15205,15225,15200,15225,153931
+20220628,1507,15225,15230,15220,15230,62692
+20220628,1508,15235,15250,15230,15245,188768
+20220628,1509,15240,15260,15240,15260,108693
+20220628,1510,15255,15275,15255,15270,139377
+20220628,1511,15270,15275,15250,15265,81855
+20220628,1512,15265,15290,15255,15290,137612
+20220628,1513,15290,15290,15270,15285,69833
+20220628,1514,15285,15290,15275,15275,24003
+20220628,1515,15280,15285,15275,15275,97525
+20220628,1516,15280,15285,15255,15255,76562
+20220628,1517,15255,15280,15250,15275,121964
+20220628,1518,15270,15280,15260,15260,49615
+20220628,1519,15255,15285,15255,15280,96771
+20220628,1520,15280,15295,15275,15290,150688
+20220628,1530,15320,15320,15320,15320,372306