init

hts/backup/252670_20200717.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200717,0901,4955,4965,4940,4940,4325181
+20200717,0902,4940,4940,4910,4915,2068501
+20200717,0903,4915,4925,4910,4915,1006558
+20200717,0904,4920,4920,4910,4910,1441687
+20200717,0905,4910,4915,4900,4910,2153999
+20200717,0906,4910,4915,4905,4905,1083778
+20200717,0907,4905,4915,4900,4910,1007290
+20200717,0908,4910,4915,4900,4905,1592587
+20200717,0909,4905,4910,4900,4905,611268
+20200717,0910,4905,4910,4895,4900,1724286
+20200717,0911,4900,4910,4895,4910,422722
+20200717,0912,4905,4910,4900,4905,550505
+20200717,0913,4905,4910,4900,4905,406703
+20200717,0914,4905,4910,4900,4905,529530
+20200717,0915,4905,4910,4905,4905,135653
+20200717,0916,4910,4920,4905,4915,1187677
+20200717,0917,4915,4920,4910,4915,696125
+20200717,0918,4910,4920,4910,4915,953845
+20200717,0919,4915,4920,4910,4915,409031
+20200717,0920,4915,4920,4910,4920,403065
+20200717,0921,4915,4920,4910,4915,243157
+20200717,0922,4910,4915,4905,4905,602282
+20200717,0923,4905,4910,4900,4905,795596
+20200717,0924,4905,4905,4890,4900,1379266
+20200717,0925,4900,4900,4895,4895,195701
+20200717,0926,4895,4905,4895,4900,1784021
+20200717,0927,4900,4905,4895,4900,530123
+20200717,0928,4900,4905,4900,4900,51016
+20200717,0929,4900,4910,4895,4910,671683
+20200717,0930,4905,4910,4905,4910,251111
+20200717,0931,4910,4910,4900,4905,655955
+20200717,0932,4905,4910,4900,4905,803086
+20200717,0933,4910,4920,4905,4915,1060402
+20200717,0934,4915,4915,4910,4915,164287
+20200717,0935,4915,4920,4905,4910,836790
+20200717,0936,4910,4915,4905,4915,141184
+20200717,0937,4910,4920,4910,4910,464491
+20200717,0938,4910,4915,4910,4915,84509
+20200717,0939,4910,4910,4900,4905,491027
+20200717,0940,4905,4905,4900,4905,13461
+20200717,0941,4905,4910,4900,4910,297015
+20200717,0942,4910,4910,4900,4900,525476
+20200717,0943,4905,4910,4900,4910,147887
+20200717,0944,4905,4910,4905,4910,55866
+20200717,0945,4905,4910,4900,4905,273439
+20200717,0946,4900,4905,4900,4900,59235
+20200717,0947,4900,4905,4900,4905,16560
+20200717,0948,4900,4910,4900,4905,206693
+20200717,0949,4905,4910,4900,4900,98260
+20200717,0950,4905,4905,4900,4900,1890048
+20200717,0951,4900,4905,4895,4900,935505
+20200717,0952,4900,4905,4900,4900,51258
+20200717,0953,4905,4910,4900,4910,484154
+20200717,0954,4910,4910,4905,4905,106705
+20200717,0955,4905,4905,4900,4900,474058
+20200717,0956,4900,4905,4900,4900,338101
+20200717,0957,4900,4900,4895,4900,923633
+20200717,0958,4900,4900,4890,4895,1184951
+20200717,0959,4895,4895,4885,4890,1132103
+20200717,1000,4890,4890,4885,4885,598025
+20200717,1001,4890,4895,4885,4895,586978
+20200717,1002,4895,4900,4890,4895,306156
+20200717,1003,4895,4905,4895,4905,365376
+20200717,1004,4905,4905,4895,4895,345208
+20200717,1005,4895,4905,4895,4900,402843
+20200717,1006,4900,4905,4895,4905,683905
+20200717,1007,4905,4915,4900,4910,1247822
+20200717,1008,4910,4910,4905,4910,73093
+20200717,1009,4910,4910,4905,4905,472945
+20200717,1010,4905,4910,4900,4910,152591
+20200717,1011,4910,4915,4905,4910,675418
+20200717,1012,4910,4915,4905,4910,92103
+20200717,1013,4915,4915,4910,4915,64510
+20200717,1014,4915,4915,4905,4905,298439
+20200717,1015,4905,4910,4900,4905,362354
+20200717,1016,4905,4910,4900,4905,214941
+20200717,1017,4910,4920,4910,4915,1204321
+20200717,1018,4915,4920,4910,4915,293822
+20200717,1019,4915,4915,4910,4910,337937
+20200717,1020,4910,4915,4905,4915,51564
+20200717,1021,4915,4915,4905,4905,487623
+20200717,1022,4905,4905,4900,4905,144373
+20200717,1023,4905,4905,4895,4905,1043858
+20200717,1024,4905,4905,4900,4905,256026
+20200717,1025,4905,4905,4895,4900,224992
+20200717,1026,4900,4905,4895,4905,143327
+20200717,1027,4905,4905,4900,4900,125189
+20200717,1028,4905,4905,4900,4905,17288
+20200717,1029,4905,4905,4900,4905,15859
+20200717,1030,4905,4905,4900,4900,74253
+20200717,1031,4905,4905,4895,4900,624526
+20200717,1032,4900,4905,4895,4905,119941
+20200717,1033,4905,4905,4895,4900,188078
+20200717,1034,4900,4900,4890,4900,717421
+20200717,1035,4900,4915,4895,4915,591365
+20200717,1036,4915,4920,4910,4910,1598040
+20200717,1037,4910,4915,4900,4905,631473
+20200717,1038,4900,4905,4895,4900,428371
+20200717,1039,4900,4905,4895,4900,224579
+20200717,1040,4905,4910,4900,4900,459874
+20200717,1041,4900,4905,4895,4895,211182
+20200717,1042,4895,4900,4895,4900,677834
+20200717,1043,4900,4900,4895,4900,473695
+20200717,1044,4900,4900,4895,4895,159601
+20200717,1045,4895,4900,4895,4895,57745
+20200717,1046,4900,4900,4890,4900,233164
+20200717,1047,4900,4905,4895,4900,291324
+20200717,1048,4900,4905,4900,4905,59946
+20200717,1049,4905,4910,4900,4905,389772
+20200717,1050,4905,4910,4900,4905,110861
+20200717,1051,4905,4910,4905,4910,276185
+20200717,1052,4905,4910,4905,4910,34259
+20200717,1053,4905,4915,4905,4910,939085
+20200717,1054,4910,4910,4905,4910,72603
+20200717,1055,4910,4910,4905,4910,26648
+20200717,1056,4910,4910,4900,4905,215354
+20200717,1057,4905,4905,4895,4905,578823
+20200717,1058,4905,4905,4900,4905,13383
+20200717,1059,4900,4905,4895,4900,350743
+20200717,1100,4900,4905,4900,4900,58249
+20200717,1101,4905,4905,4895,4900,93428
+20200717,1102,4905,4910,4905,4905,437167
+20200717,1103,4905,4910,4905,4910,34824
+20200717,1104,4910,4910,4900,4905,137802
+20200717,1105,4905,4905,4900,4900,33084
+20200717,1106,4900,4905,4900,4905,21305
+20200717,1107,4905,4905,4895,4900,296306
+20200717,1108,4900,4900,4895,4900,177078
+20200717,1109,4900,4905,4895,4900,62260
+20200717,1110,4905,4905,4900,4900,40079
+20200717,1111,4905,4905,4895,4900,160556
+20200717,1112,4900,4900,4895,4895,31201
+20200717,1113,4900,4900,4895,4895,92823
+20200717,1114,4895,4900,4895,4900,56026
+20200717,1115,4900,4900,4895,4895,708025
+20200717,1116,4895,4900,4895,4900,614944
+20200717,1117,4900,4900,4895,4900,10936
+20200717,1118,4900,4900,4895,4895,20611
+20200717,1119,4895,4900,4890,4890,1208256
+20200717,1120,4890,4895,4890,4895,52060
+20200717,1121,4895,4895,4885,4885,1360139
+20200717,1122,4885,4890,4880,4885,621332
+20200717,1123,4885,4890,4885,4885,166592
+20200717,1124,4890,4890,4885,4890,52717
+20200717,1125,4890,4890,4885,4890,92916
+20200717,1126,4890,4890,4885,4885,42368
+20200717,1127,4885,4890,4885,4890,1522948
+20200717,1128,4890,4890,4885,4885,26467
+20200717,1129,4885,4890,4885,4885,503315
+20200717,1130,4885,4890,4885,4890,667496
+20200717,1131,4890,4890,4885,4890,1378153
+20200717,1132,4885,4890,4880,4880,290835
+20200717,1133,4885,4885,4875,4880,850964
+20200717,1134,4880,4885,4875,4880,419032
+20200717,1135,4885,4890,4880,4885,252891
+20200717,1136,4885,4885,4880,4885,39197
+20200717,1137,4885,4885,4880,4885,236298
+20200717,1138,4885,4885,4880,4880,85235
+20200717,1139,4885,4885,4880,4885,342449
+20200717,1140,4885,4885,4880,4885,609732
+20200717,1141,4885,4885,4880,4885,49870
+20200717,1142,4885,4890,4880,4890,406784
+20200717,1143,4885,4890,4885,4885,102250
+20200717,1144,4890,4890,4885,4890,221861
+20200717,1145,4890,4890,4885,4890,92360
+20200717,1146,4890,4890,4885,4885,14788
+20200717,1147,4890,4895,4885,4890,439783
+20200717,1148,4890,4890,4885,4890,41070
+20200717,1149,4890,4890,4885,4885,481066
+20200717,1150,4890,4890,4885,4890,102414
+20200717,1151,4885,4890,4885,4885,17349
+20200717,1152,4890,4895,4885,4895,792534
+20200717,1153,4895,4895,4890,4890,115888
+20200717,1154,4895,4895,4890,4890,518365
+20200717,1155,4890,4895,4885,4895,67952
+20200717,1156,4890,4895,4890,4890,111828
+20200717,1157,4890,4890,4885,4890,16346
+20200717,1158,4890,4890,4880,4890,326084
+20200717,1159,4890,4890,4885,4885,93920
+20200717,1200,4885,4890,4880,4885,53179
+20200717,1201,4890,4890,4885,4890,338520
+20200717,1202,4890,4895,4890,4895,91476
+20200717,1203,4895,4895,4890,4895,8230
+20200717,1204,4895,4895,4890,4890,7580
+20200717,1205,4890,4900,4890,4895,446366
+20200717,1206,4900,4900,4895,4900,26100
+20200717,1207,4900,4900,4895,4895,44305
+20200717,1208,4900,4900,4895,4895,256812
+20200717,1209,4895,4900,4890,4895,56802
+20200717,1210,4895,4900,4890,4895,485517
+20200717,1211,4895,4900,4895,4895,8432
+20200717,1212,4895,4900,4895,4900,39902
+20200717,1213,4900,4900,4895,4900,6606
+20200717,1214,4900,4900,4895,4895,221600
+20200717,1215,4895,4895,4890,4890,9051
+20200717,1216,4895,4900,4890,4890,111727
+20200717,1217,4890,4890,4885,4890,714800
+20200717,1218,4890,4895,4890,4890,143909
+20200717,1219,4895,4895,4890,4890,18866
+20200717,1220,4890,4895,4885,4895,102759
+20200717,1221,4895,4895,4890,4895,26046
+20200717,1222,4895,4895,4890,4895,4658
+20200717,1223,4895,4895,4890,4895,487106
+20200717,1224,4895,4895,4890,4895,10190
+20200717,1225,4895,4895,4885,4890,324698
+20200717,1226,4890,4895,4885,4885,42388
+20200717,1227,4890,4895,4885,4890,87376
+20200717,1228,4895,4895,4890,4895,653131
+20200717,1229,4895,4905,4890,4900,1554996
+20200717,1230,4900,4900,4895,4900,185373
+20200717,1231,4900,4900,4895,4900,198519
+20200717,1232,4900,4900,4895,4895,124525
+20200717,1233,4895,4900,4890,4895,49561
+20200717,1234,4895,4900,4890,4900,60344
+20200717,1235,4900,4900,4895,4900,8496
+20200717,1236,4900,4900,4890,4900,51534
+20200717,1237,4900,4900,4895,4900,11910
+20200717,1238,4900,4900,4895,4895,123066
+20200717,1239,4895,4895,4890,4895,16734
+20200717,1240,4895,4895,4890,4890,15373
+20200717,1241,4895,4895,4890,4890,13749
+20200717,1242,4890,4895,4890,4895,3634
+20200717,1243,4895,4895,4890,4890,681900
+20200717,1244,4885,4890,4885,4890,54609
+20200717,1245,4890,4890,4885,4885,154795
+20200717,1246,4890,4890,4880,4880,471358
+20200717,1247,4885,4885,4880,4885,64058
+20200717,1248,4885,4885,4880,4885,158260
+20200717,1249,4890,4890,4885,4885,258196
+20200717,1250,4885,4885,4880,4885,43653
+20200717,1251,4885,4890,4880,4890,1185844
+20200717,1252,4890,4890,4880,4890,646731
+20200717,1253,4890,4890,4885,4885,17378
+20200717,1254,4885,4890,4885,4890,20850
+20200717,1255,4890,4890,4885,4890,11957
+20200717,1256,4890,4890,4885,4890,44730
+20200717,1257,4890,4890,4885,4890,24231
+20200717,1258,4890,4890,4885,4885,14069
+20200717,1259,4885,4890,4885,4890,20013
+20200717,1300,4890,4890,4885,4890,455209
+20200717,1301,4890,4890,4885,4890,2556
+20200717,1302,4890,4890,4885,4890,23057
+20200717,1303,4890,4890,4885,4885,19826
+20200717,1304,4890,4890,4885,4890,7713
+20200717,1305,4890,4890,4885,4890,14236
+20200717,1306,4890,4890,4885,4890,12944
+20200717,1307,4890,4895,4885,4895,1299188
+20200717,1308,4890,4895,4890,4890,61468
+20200717,1309,4895,4895,4890,4895,502126
+20200717,1310,4895,4905,4895,4900,1529349
+20200717,1311,4900,4905,4895,4905,63471
+20200717,1312,4905,4905,4895,4900,422567
+20200717,1313,4900,4905,4895,4900,47194
+20200717,1314,4905,4905,4900,4900,16252
+20200717,1315,4905,4905,4900,4905,39905
+20200717,1316,4905,4905,4900,4900,704375
+20200717,1317,4900,4900,4895,4900,124143
+20200717,1318,4895,4900,4895,4895,18300
+20200717,1319,4900,4900,4895,4895,34883
+20200717,1320,4895,4900,4895,4895,23647
+20200717,1321,4895,4900,4895,4900,140962
+20200717,1322,4900,4900,4895,4900,17435
+20200717,1323,4895,4900,4895,4900,8064
+20200717,1324,4900,4900,4895,4900,102308
+20200717,1325,4900,4900,4895,4900,7848
+20200717,1326,4895,4900,4895,4900,14197
+20200717,1327,4900,4900,4895,4895,11334
+20200717,1328,4900,4900,4890,4895,276445
+20200717,1329,4895,4895,4890,4895,25905
+20200717,1330,4895,4895,4890,4895,22677
+20200717,1331,4895,4895,4885,4895,487200
+20200717,1332,4890,4900,4890,4900,149622
+20200717,1333,4900,4905,4895,4900,639980
+20200717,1334,4895,4905,4895,4900,214541
+20200717,1335,4900,4900,4895,4895,18614
+20200717,1336,4900,4900,4895,4895,17199
+20200717,1337,4900,4900,4895,4900,137321
+20200717,1338,4900,4900,4895,4900,17973
+20200717,1339,4900,4900,4895,4895,7431
+20200717,1340,4900,4900,4895,4900,28430
+20200717,1341,4900,4900,4895,4900,17219
+20200717,1342,4900,4900,4895,4900,45083
+20200717,1343,4900,4900,4895,4900,1988
+20200717,1344,4895,4900,4895,4895,3056
+20200717,1345,4900,4900,4895,4900,1872
+20200717,1346,4895,4905,4895,4900,606142
+20200717,1347,4905,4905,4900,4905,9344
+20200717,1348,4905,4910,4900,4905,1869126
+20200717,1349,4910,4910,4905,4910,133363
+20200717,1350,4910,4910,4905,4905,21939
+20200717,1351,4905,4910,4905,4905,75275
+20200717,1352,4910,4910,4900,4905,810932
+20200717,1353,4905,4910,4905,4905,48024
+20200717,1354,4905,4910,4905,4905,30921
+20200717,1355,4910,4915,4910,4910,714622
+20200717,1356,4915,4915,4905,4910,269303
+20200717,1357,4910,4910,4905,4910,77925
+20200717,1358,4910,4910,4905,4910,90796
+20200717,1359,4910,4910,4905,4910,5134
+20200717,1400,4910,4910,4905,4910,24608
+20200717,1401,4910,4915,4905,4915,774343
+20200717,1402,4910,4915,4905,4915,426495
+20200717,1403,4910,4915,4905,4910,161923
+20200717,1404,4905,4910,4905,4905,13452
+20200717,1405,4905,4910,4905,4905,337122
+20200717,1406,4900,4905,4900,4905,52586
+20200717,1407,4905,4910,4900,4910,412482
+20200717,1408,4905,4905,4900,4905,37253
+20200717,1409,4905,4905,4900,4905,6538
+20200717,1410,4905,4905,4900,4900,339846
+20200717,1411,4900,4905,4895,4900,215041
+20200717,1412,4905,4905,4900,4905,8846
+20200717,1413,4905,4905,4900,4900,33918
+20200717,1414,4905,4905,4900,4905,43988
+20200717,1415,4905,4910,4900,4910,356486
+20200717,1416,4910,4910,4905,4910,124271
+20200717,1417,4905,4910,4905,4910,371978
+20200717,1418,4910,4910,4905,4905,134987
+20200717,1419,4910,4910,4905,4905,66845
+20200717,1420,4905,4910,4905,4905,71594
+20200717,1421,4910,4910,4905,4905,85403
+20200717,1422,4910,4910,4900,4905,185745
+20200717,1423,4905,4910,4905,4905,15283
+20200717,1424,4905,4910,4900,4905,108561
+20200717,1425,4905,4905,4900,4905,14771
+20200717,1426,4905,4910,4900,4910,233323
+20200717,1427,4905,4910,4905,4910,52290
+20200717,1428,4910,4910,4905,4905,196212
+20200717,1429,4905,4910,4900,4905,239067
+20200717,1430,4905,4910,4905,4910,520673
+20200717,1431,4910,4910,4905,4910,17443
+20200717,1432,4910,4910,4905,4910,207671
+20200717,1433,4910,4920,4905,4915,656166
+20200717,1434,4920,4920,4910,4915,211582
+20200717,1435,4915,4915,4910,4910,205594
+20200717,1436,4910,4915,4910,4915,31923
+20200717,1437,4915,4915,4910,4915,35277
+20200717,1438,4915,4915,4905,4910,534069
+20200717,1439,4910,4910,4905,4905,21198
+20200717,1440,4910,4910,4900,4905,537924
+20200717,1441,4905,4910,4905,4905,24232
+20200717,1442,4905,4910,4905,4905,20929
+20200717,1443,4910,4910,4900,4900,85409
+20200717,1444,4900,4905,4900,4905,27415
+20200717,1445,4905,4905,4900,4900,35800
+20200717,1446,4905,4905,4900,4905,81638
+20200717,1447,4905,4905,4900,4905,33801
+20200717,1448,4905,4910,4900,4900,347516
+20200717,1449,4905,4905,4900,4905,13122
+20200717,1450,4905,4905,4900,4905,246769
+20200717,1451,4910,4910,4900,4905,88900
+20200717,1452,4905,4905,4900,4900,52411
+20200717,1453,4905,4905,4900,4900,19266
+20200717,1454,4905,4905,4900,4905,13959
+20200717,1455,4905,4905,4900,4905,44254
+20200717,1456,4905,4905,4900,4905,232829
+20200717,1457,4905,4905,4900,4900,70896
+20200717,1458,4905,4905,4900,4905,20594
+20200717,1459,4900,4905,4895,4895,1150537
+20200717,1500,4895,4900,4895,4895,142131
+20200717,1501,4900,4900,4890,4890,409039
+20200717,1502,4895,4895,4890,4890,76173
+20200717,1503,4890,4895,4890,4890,88169
+20200717,1504,4895,4895,4890,4890,53430
+20200717,1505,4895,4895,4890,4890,120173
+20200717,1506,4895,4900,4890,4895,314578
+20200717,1507,4895,4900,4890,4895,362989
+20200717,1508,4895,4900,4890,4895,100206
+20200717,1509,4895,4895,4890,4895,41014
+20200717,1510,4895,4895,4885,4890,773637
+20200717,1511,4890,4890,4885,4885,952251
+20200717,1512,4885,4890,4885,4890,266406
+20200717,1513,4890,4890,4885,4885,24002
+20200717,1514,4890,4890,4885,4890,552815
+20200717,1515,4890,4895,4885,4890,781668
+20200717,1516,4890,4895,4885,4885,305796
+20200717,1517,4885,4890,4885,4890,420422
+20200717,1518,4890,4890,4880,4885,755167
+20200717,1519,4885,4890,4880,4885,478868
+20200717,1520,4885,4890,4885,4890,372788
+20200717,1530,4890,4890,4890,4890,1348959