init

hts/backup/252670_20200713.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200713,0901,5040,5045,5030,5035,2287827
+20200713,0902,5040,5050,5030,5040,2533840
+20200713,0903,5040,5055,5040,5050,1802589
+20200713,0904,5045,5060,5040,5060,1982931
+20200713,0905,5055,5070,5055,5060,1855977
+20200713,0906,5060,5075,5060,5070,1017737
+20200713,0907,5070,5075,5055,5065,1133054
+20200713,0908,5065,5070,5060,5060,509623
+20200713,0909,5060,5070,5060,5070,590966
+20200713,0910,5070,5070,5055,5060,1049662
+20200713,0911,5060,5060,5055,5055,339317
+20200713,0912,5055,5075,5055,5065,664734
+20200713,0913,5065,5075,5065,5070,669683
+20200713,0914,5070,5075,5060,5065,1523217
+20200713,0915,5060,5070,5060,5065,444867
+20200713,0916,5065,5070,5060,5070,1017409
+20200713,0917,5070,5075,5065,5070,942791
+20200713,0918,5065,5070,5065,5065,162860
+20200713,0919,5065,5075,5065,5075,668209
+20200713,0920,5075,5075,5065,5070,338186
+20200713,0921,5070,5075,5065,5065,200413
+20200713,0922,5070,5075,5065,5070,259573
+20200713,0923,5070,5075,5065,5075,177765
+20200713,0924,5070,5075,5065,5065,332782
+20200713,0925,5070,5070,5055,5055,1084751
+20200713,0926,5060,5060,5055,5055,433265
+20200713,0927,5055,5060,5050,5055,450579
+20200713,0928,5055,5055,5040,5045,1458905
+20200713,0929,5050,5055,5045,5045,318307
+20200713,0930,5050,5055,5045,5050,439373
+20200713,0931,5050,5055,5045,5055,396490
+20200713,0932,5055,5055,5035,5040,2074214
+20200713,0933,5040,5045,5035,5045,474048
+20200713,0934,5050,5050,5040,5040,254443
+20200713,0935,5045,5045,5035,5035,1276358
+20200713,0936,5035,5045,5035,5040,446653
+20200713,0937,5045,5045,5040,5040,51655
+20200713,0938,5045,5045,5040,5045,97384
+20200713,0939,5045,5055,5040,5055,969765
+20200713,0940,5055,5060,5050,5060,404009
+20200713,0941,5060,5060,5055,5060,121102
+20200713,0942,5055,5065,5055,5060,421494
+20200713,0943,5060,5060,5055,5055,212488
+20200713,0944,5055,5055,5045,5050,147258
+20200713,0945,5050,5055,5040,5040,995167
+20200713,0946,5040,5045,5035,5040,95683
+20200713,0947,5040,5050,5035,5040,523034
+20200713,0948,5040,5045,5035,5035,748669
+20200713,0949,5035,5035,5030,5035,922228
+20200713,0950,5030,5035,5025,5035,488470
+20200713,0951,5030,5035,5025,5035,418970
+20200713,0952,5035,5035,5030,5035,207186
+20200713,0953,5035,5035,5025,5030,814908
+20200713,0954,5025,5030,5020,5025,527424
+20200713,0955,5025,5030,5020,5025,410936
+20200713,0956,5025,5030,5020,5025,387587
+20200713,0957,5025,5025,5020,5025,889270
+20200713,0958,5025,5030,5020,5025,112366
+20200713,0959,5025,5025,5010,5010,969574
+20200713,1000,5010,5015,5005,5005,1246123
+20200713,1001,5010,5010,4995,5005,1778759
+20200713,1002,5005,5005,4995,5000,680026
+20200713,1003,4995,5000,4990,5000,748275
+20200713,1004,5000,5005,4995,5005,410873
+20200713,1005,5000,5010,5000,5010,432501
+20200713,1006,5010,5010,5005,5010,93459
+20200713,1007,5005,5010,5000,5000,814429
+20200713,1008,5005,5005,5000,5000,125122
+20200713,1009,5000,5015,5000,5015,282358
+20200713,1010,5010,5015,5005,5015,482609
+20200713,1011,5015,5015,5005,5010,469319
+20200713,1012,5010,5010,5005,5010,265074
+20200713,1013,5005,5010,5000,5000,259284
+20200713,1014,5005,5010,5000,5005,364605
+20200713,1015,5005,5010,5000,5005,348991
+20200713,1016,5005,5015,5000,5015,125293
+20200713,1017,5015,5030,5015,5025,1511709
+20200713,1018,5020,5025,5015,5020,217052
+20200713,1019,5020,5020,5015,5020,61621
+20200713,1020,5020,5020,5010,5015,353242
+20200713,1021,5015,5020,5010,5020,77702
+20200713,1022,5020,5020,5015,5020,46937
+20200713,1023,5015,5025,5015,5025,235660
+20200713,1024,5020,5030,5020,5025,327183
+20200713,1025,5025,5030,5020,5025,162291
+20200713,1026,5025,5030,5020,5025,373959
+20200713,1027,5025,5025,5015,5020,288627
+20200713,1028,5020,5025,5015,5020,121917
+20200713,1029,5020,5020,5015,5015,40962
+20200713,1030,5015,5020,5015,5015,96237
+20200713,1031,5020,5020,5005,5010,499972
+20200713,1032,5010,5010,5005,5010,310958
+20200713,1033,5010,5015,5005,5010,145074
+20200713,1034,5010,5010,5005,5010,25569
+20200713,1035,5010,5015,5005,5005,157134
+20200713,1036,5005,5010,5005,5010,323107
+20200713,1037,5005,5010,5000,5010,227676
+20200713,1038,5010,5010,5005,5010,40772
+20200713,1039,5005,5010,5005,5010,226153
+20200713,1040,5010,5010,5005,5010,20489
+20200713,1041,5010,5020,5005,5015,215843
+20200713,1042,5020,5020,5010,5015,119586
+20200713,1043,5015,5020,5010,5015,46235
+20200713,1044,5015,5025,5015,5020,270357
+20200713,1045,5020,5025,5020,5025,547540
+20200713,1046,5030,5030,5020,5020,157137
+20200713,1047,5020,5025,5015,5020,87600
+20200713,1048,5020,5025,5020,5020,36697
+20200713,1049,5020,5020,5010,5015,164555
+20200713,1050,5015,5015,5010,5015,4496
+20200713,1051,5015,5015,5005,5010,340748
+20200713,1052,5015,5015,5000,5005,599827
+20200713,1053,5005,5005,5000,5005,677478
+20200713,1054,5000,5005,5000,5005,383539
+20200713,1055,5000,5005,4995,5005,574176
+20200713,1056,5005,5010,5000,5005,278493
+20200713,1057,5005,5010,5000,5005,247144
+20200713,1058,5005,5005,5000,5000,587861
+20200713,1059,5005,5005,5000,5005,254844
+20200713,1100,5005,5010,5005,5010,87260
+20200713,1101,5005,5015,5005,5015,306695
+20200713,1102,5015,5015,5005,5010,137569
+20200713,1103,5015,5015,5005,5015,181954
+20200713,1104,5010,5015,5005,5005,285320
+20200713,1105,5005,5010,5000,5005,344440
+20200713,1106,5005,5005,5000,5005,66411
+20200713,1107,5005,5010,5000,5010,47438
+20200713,1108,5010,5015,5010,5015,172945
+20200713,1109,5010,5015,5010,5010,33500
+20200713,1110,5015,5015,5010,5010,119021
+20200713,1111,5015,5015,5000,5005,212773
+20200713,1112,5005,5005,5000,5005,100506
+20200713,1113,5005,5005,5000,5000,56020
+20200713,1114,5005,5005,4995,5000,715247
+20200713,1115,5000,5005,4995,5000,925021
+20200713,1116,5005,5005,5000,5000,39502
+20200713,1117,5005,5005,5000,5005,15616
+20200713,1118,5005,5005,4995,5000,275662
+20200713,1119,4995,5000,4995,4995,679853
+20200713,1120,4995,5000,4995,4995,363206
+20200713,1121,4995,5000,4995,5000,132406
+20200713,1122,5000,5005,4995,5000,363401
+20200713,1123,5000,5005,5000,5005,66062
+20200713,1124,5000,5005,4995,5000,132300
+20200713,1125,5000,5000,4995,4995,105865
+20200713,1126,5000,5000,4995,5000,26166
+20200713,1127,5000,5005,4995,5000,453370
+20200713,1128,5000,5005,5000,5005,9706
+20200713,1129,5005,5005,5000,5005,26911
+20200713,1130,5005,5005,5000,5000,326347
+20200713,1131,5000,5005,4995,5005,148416
+20200713,1132,5000,5005,5000,5000,132949
+20200713,1133,5005,5005,4995,5000,54896
+20200713,1134,5000,5000,4995,5000,154946
+20200713,1135,4995,5000,4990,4995,634647
+20200713,1136,4995,4995,4985,4990,1367876
+20200713,1137,4990,4990,4985,4990,145457
+20200713,1138,4990,4995,4985,4990,302710
+20200713,1139,4990,4995,4985,4990,100780
+20200713,1140,4990,4995,4985,4990,104994
+20200713,1141,4995,4995,4985,4995,196320
+20200713,1142,4995,5000,4990,4995,231806
+20200713,1143,4995,5000,4990,5000,372644
+20200713,1144,5000,5000,4995,4995,265038
+20200713,1145,5000,5000,4995,5000,61494
+20200713,1146,5000,5005,4995,5000,173769
+20200713,1147,5000,5005,4995,5000,97659
+20200713,1148,5000,5000,4995,4995,149750
+20200713,1149,5000,5000,4995,5000,64932
+20200713,1150,5000,5000,4995,5000,8738
+20200713,1151,5000,5000,4995,4995,219832
+20200713,1152,4995,5000,4990,4995,179784
+20200713,1153,4995,4995,4990,4995,16435
+20200713,1154,4995,5000,4990,5000,169545
+20200713,1155,4995,5000,4995,4995,81706
+20200713,1156,4995,5000,4995,5000,18948
+20200713,1157,4995,5000,4995,4995,28604
+20200713,1158,5000,5000,4995,5000,14353
+20200713,1159,5000,5000,4995,5000,14203
+20200713,1200,5000,5000,4995,5000,5185
+20200713,1201,5000,5000,4995,5000,13911
+20200713,1202,5000,5005,4995,5005,201280
+20200713,1203,5000,5005,5000,5000,312025
+20200713,1204,5005,5005,4995,5000,85362
+20200713,1205,5000,5000,4995,5000,186043
+20200713,1206,5000,5005,4995,4995,479205
+20200713,1207,4995,4995,4990,4990,92107
+20200713,1208,4995,4995,4990,4990,559514
+20200713,1209,4990,4995,4990,4995,317722
+20200713,1210,4995,5000,4995,5000,76418
+20200713,1211,5000,5000,4995,4995,159356
+20200713,1212,4995,5000,4995,5000,403823
+20200713,1213,4995,5000,4995,5000,466456
+20200713,1214,5000,5005,5000,5005,100669
+20200713,1215,5005,5005,5000,5005,627562
+20200713,1216,5000,5005,4995,4995,142662
+20200713,1217,5000,5000,4990,4995,500426
+20200713,1218,4995,4995,4990,4995,60250
+20200713,1219,4995,4995,4990,4995,44818
+20200713,1220,4990,4995,4990,4995,6974
+20200713,1221,4990,4995,4990,4995,99379
+20200713,1222,4995,5000,4990,5000,110373
+20200713,1223,5000,5000,4990,4990,103949
+20200713,1224,4990,4995,4985,4990,792380
+20200713,1225,4990,4995,4985,4990,157577
+20200713,1226,4990,4990,4980,4985,1179509
+20200713,1227,4980,4985,4975,4980,1251631
+20200713,1228,4980,4985,4975,4980,519309
+20200713,1229,4980,4985,4980,4985,218613
+20200713,1230,4980,4985,4980,4985,61482
+20200713,1231,4985,4985,4975,4980,423691
+20200713,1232,4980,4980,4975,4975,687650
+20200713,1233,4975,4980,4975,4980,188034
+20200713,1234,4980,4980,4975,4980,54904
+20200713,1235,4980,4985,4975,4985,264565
+20200713,1236,4985,4985,4975,4980,281975
+20200713,1237,4980,4985,4975,4980,88918
+20200713,1238,4980,4985,4980,4980,29268
+20200713,1239,4980,4985,4975,4985,351957
+20200713,1240,4985,4985,4980,4980,13886
+20200713,1241,4980,4985,4980,4985,190362
+20200713,1242,4980,4980,4975,4980,96726
+20200713,1243,4975,4980,4975,4980,66432
+20200713,1244,4975,4980,4975,4980,660871
+20200713,1245,4980,4980,4975,4980,45171
+20200713,1246,4980,4980,4975,4975,363394
+20200713,1247,4975,4980,4975,4975,207680
+20200713,1248,4975,4980,4970,4975,287004
+20200713,1249,4975,4975,4970,4975,171148
+20200713,1250,4975,4980,4970,4980,266557
+20200713,1251,4980,4980,4975,4980,24420
+20200713,1252,4980,4980,4975,4980,22376
+20200713,1253,4980,4980,4975,4980,8264
+20200713,1254,4980,4980,4975,4975,34611
+20200713,1255,4980,4980,4975,4980,28138
+20200713,1256,4980,4980,4975,4980,72499
+20200713,1257,4980,4985,4975,4980,221545
+20200713,1258,4980,4980,4975,4980,24682
+20200713,1259,4980,4980,4975,4980,151965
+20200713,1300,4980,4980,4975,4980,18543
+20200713,1301,4980,4980,4975,4980,963644
+20200713,1302,4975,4980,4970,4975,214017
+20200713,1303,4975,4975,4970,4975,24184
+20200713,1304,4975,4980,4975,4980,140993
+20200713,1305,4980,4980,4975,4980,26479
+20200713,1306,4980,4980,4975,4980,32591
+20200713,1307,4980,4980,4975,4980,34707
+20200713,1308,4980,4980,4980,4980,65636
+20200713,1309,4980,4980,4975,4980,114304
+20200713,1310,4980,4985,4980,4985,32228
+20200713,1311,4985,4985,4980,4980,175860
+20200713,1312,4980,4980,4975,4980,28535
+20200713,1313,4975,4980,4975,4980,29536
+20200713,1314,4980,4980,4975,4980,16711
+20200713,1315,4980,4980,4970,4975,493557
+20200713,1316,4975,4975,4965,4970,1927342
+20200713,1317,4970,4975,4965,4970,86959
+20200713,1318,4970,4970,4965,4970,48384
+20200713,1319,4970,4975,4970,4975,290073
+20200713,1320,4970,4975,4970,4970,34256
+20200713,1321,4975,4975,4965,4970,307578
+20200713,1322,4970,4970,4965,4970,627423
+20200713,1323,4970,4970,4960,4965,735078
+20200713,1324,4965,4970,4960,4970,67699
+20200713,1325,4965,4970,4965,4970,20700
+20200713,1326,4965,4970,4965,4965,183188
+20200713,1327,4970,4970,4965,4970,130499
+20200713,1328,4970,4970,4960,4965,97601
+20200713,1329,4965,4965,4960,4965,48173
+20200713,1330,4965,4970,4960,4970,160556
+20200713,1331,4970,4970,4965,4965,75071
+20200713,1332,4970,4970,4965,4970,60949
+20200713,1333,4965,4970,4965,4970,26167
+20200713,1334,4965,4970,4965,4970,159769
+20200713,1335,4970,4970,4960,4970,357568
+20200713,1336,4970,4970,4965,4970,61112
+20200713,1337,4970,4970,4960,4965,175246
+20200713,1338,4965,4970,4965,4965,76134
+20200713,1339,4965,4970,4960,4970,71746
+20200713,1340,4970,4970,4965,4970,47860
+20200713,1341,4970,4970,4965,4970,290875
+20200713,1342,4965,4975,4965,4970,727442
+20200713,1343,4970,4970,4965,4970,78663
+20200713,1344,4970,4975,4970,4975,183690
+20200713,1345,4975,4975,4970,4970,218276
+20200713,1346,4975,4975,4965,4970,170537
+20200713,1347,4970,4970,4965,4970,496369
+20200713,1348,4970,4970,4960,4965,364231
+20200713,1349,4965,4965,4960,4965,61290
+20200713,1350,4965,4970,4960,4970,198866
+20200713,1351,4970,4970,4965,4970,15334
+20200713,1352,4970,4970,4960,4965,200084
+20200713,1353,4965,4965,4960,4965,72857
+20200713,1354,4965,4965,4960,4965,464613
+20200713,1355,4965,4965,4960,4965,84245
+20200713,1356,4960,4965,4960,4960,33359
+20200713,1357,4965,4965,4960,4960,719056
+20200713,1358,4960,4965,4955,4960,139390
+20200713,1359,4960,4960,4955,4960,48203
+20200713,1400,4960,4960,4955,4960,250675
+20200713,1401,4965,4965,4960,4960,164803
+20200713,1402,4965,4965,4955,4955,120625
+20200713,1403,4960,4960,4955,4960,325540
+20200713,1404,4955,4960,4950,4955,522971
+20200713,1405,4950,4960,4950,4955,376186
+20200713,1406,4955,4955,4950,4950,1258928
+20200713,1407,4950,4955,4945,4955,486466
+20200713,1408,4950,4955,4950,4955,88998
+20200713,1409,4950,4955,4950,4955,45433
+20200713,1410,4950,4955,4950,4950,96066
+20200713,1411,4955,4955,4945,4950,729708
+20200713,1412,4950,4955,4945,4950,266053
+20200713,1413,4950,4955,4950,4950,78759
+20200713,1414,4955,4955,4950,4955,68986
+20200713,1415,4955,4955,4945,4950,256044
+20200713,1416,4945,4950,4945,4945,67941
+20200713,1417,4950,4950,4945,4950,82530
+20200713,1418,4945,4950,4945,4945,114770
+20200713,1419,4950,4950,4945,4950,36856
+20200713,1420,4950,4950,4945,4950,102315
+20200713,1421,4950,4950,4945,4950,72998
+20200713,1422,4945,4950,4945,4950,57569
+20200713,1423,4945,4950,4940,4945,681103
+20200713,1424,4945,4945,4940,4945,378475
+20200713,1425,4940,4950,4940,4945,542744
+20200713,1426,4940,4950,4940,4950,277029
+20200713,1427,4950,4950,4945,4950,59034
+20200713,1428,4950,4950,4945,4950,127701
+20200713,1429,4950,4950,4945,4950,181303
+20200713,1430,4950,4950,4940,4945,327495
+20200713,1431,4945,4945,4940,4945,61235
+20200713,1432,4945,4945,4940,4945,105185
+20200713,1433,4945,4945,4940,4945,460539
+20200713,1434,4945,4950,4940,4945,154622
+20200713,1435,4945,4950,4940,4950,66188
+20200713,1436,4950,4950,4945,4945,35685
+20200713,1437,4950,4950,4945,4950,109288
+20200713,1438,4950,4950,4945,4945,559765
+20200713,1439,4945,4950,4945,4950,109774
+20200713,1440,4950,4950,4945,4950,26325
+20200713,1441,4950,4950,4940,4945,344557
+20200713,1442,4945,4950,4940,4950,95320
+20200713,1443,4950,4950,4940,4950,228917
+20200713,1444,4950,4950,4945,4950,25786
+20200713,1445,4950,4950,4945,4950,32857
+20200713,1446,4950,4950,4945,4950,18583
+20200713,1447,4950,4950,4945,4950,41608
+20200713,1448,4950,4955,4945,4950,470218
+20200713,1449,4950,4955,4945,4950,334512
+20200713,1450,4950,4950,4945,4950,95703
+20200713,1451,4950,4955,4945,4955,163189
+20200713,1452,4950,4955,4945,4950,518276
+20200713,1453,4950,4955,4945,4950,608826
+20200713,1454,4950,4955,4950,4950,175806
+20200713,1455,4950,4955,4945,4950,125466
+20200713,1456,4950,4955,4950,4950,97665
+20200713,1457,4950,4950,4945,4950,52662
+20200713,1458,4950,4950,4945,4945,146384
+20200713,1459,4950,4950,4945,4950,424491
+20200713,1500,4950,4955,4950,4955,137255
+20200713,1501,4955,4955,4945,4950,386981
+20200713,1502,4950,4950,4945,4945,247923
+20200713,1503,4950,4950,4940,4945,660406
+20200713,1504,4940,4945,4935,4940,841388
+20200713,1505,4940,4950,4940,4950,746980
+20200713,1506,4945,4950,4940,4945,172923
+20200713,1507,4945,4950,4940,4945,341722
+20200713,1508,4950,4950,4945,4945,43582
+20200713,1509,4945,4955,4945,4955,596298
+20200713,1510,4950,4955,4945,4950,171190
+20200713,1511,4950,4955,4945,4950,198689
+20200713,1512,4950,4955,4950,4955,310122
+20200713,1513,4955,4955,4950,4955,99520
+20200713,1514,4955,4955,4945,4950,480180
+20200713,1515,4950,4950,4945,4950,180805
+20200713,1516,4950,4955,4950,4950,526000
+20200713,1517,4950,4950,4945,4950,191856
+20200713,1518,4945,4950,4945,4950,148376
+20200713,1519,4950,4955,4945,4955,689107
+20200713,1520,4950,4955,4945,4950,515293
+20200713,1530,4945,4945,4945,4945,1593415