init

hts/backup/252670_20200722.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200722,0901,4775,4780,4765,4780,2141931
+20200722,0902,4780,4800,4775,4795,1233559
+20200722,0903,4795,4805,4795,4795,2096294
+20200722,0904,4800,4810,4795,4800,1995994
+20200722,0905,4800,4810,4800,4805,1598878
+20200722,0906,4810,4815,4800,4800,984248
+20200722,0907,4800,4805,4790,4795,746106
+20200722,0908,4800,4805,4790,4795,982286
+20200722,0909,4795,4795,4790,4795,636481
+20200722,0910,4795,4795,4785,4785,1027188
+20200722,0911,4790,4795,4780,4790,1073056
+20200722,0912,4790,4795,4785,4790,302465
+20200722,0913,4790,4800,4790,4790,664894
+20200722,0914,4790,4790,4780,4780,557141
+20200722,0915,4785,4790,4780,4785,512436
+20200722,0916,4785,4790,4780,4780,295468
+20200722,0917,4785,4785,4770,4775,953942
+20200722,0918,4775,4775,4765,4770,657655
+20200722,0919,4775,4775,4765,4765,399248
+20200722,0920,4770,4775,4760,4775,1437782
+20200722,0921,4775,4775,4770,4775,382774
+20200722,0922,4775,4780,4770,4775,853599
+20200722,0923,4775,4775,4765,4775,637781
+20200722,0924,4775,4775,4765,4770,402150
+20200722,0925,4770,4775,4765,4770,316573
+20200722,0926,4770,4775,4765,4775,284635
+20200722,0927,4775,4780,4770,4775,486316
+20200722,0928,4775,4780,4775,4780,742196
+20200722,0929,4780,4785,4775,4780,138125
+20200722,0930,4780,4780,4775,4780,96881
+20200722,0931,4780,4785,4775,4780,292615
+20200722,0932,4780,4790,4780,4785,648508
+20200722,0933,4785,4790,4785,4790,190048
+20200722,0934,4790,4790,4780,4785,348796
+20200722,0935,4785,4790,4780,4790,310669
+20200722,0936,4790,4795,4785,4795,499163
+20200722,0937,4795,4800,4790,4795,831098
+20200722,0938,4790,4795,4785,4790,508146
+20200722,0939,4790,4795,4785,4785,166564
+20200722,0940,4790,4790,4780,4785,596058
+20200722,0941,4780,4785,4775,4780,182547
+20200722,0942,4780,4780,4775,4780,297618
+20200722,0943,4780,4785,4775,4785,325673
+20200722,0944,4785,4785,4780,4780,67171
+20200722,0945,4785,4785,4780,4785,455107
+20200722,0946,4785,4785,4780,4780,109032
+20200722,0947,4785,4790,4775,4775,688822
+20200722,0948,4780,4780,4770,4780,513620
+20200722,0949,4780,4780,4770,4775,319996
+20200722,0950,4775,4775,4770,4770,990332
+20200722,0951,4770,4775,4765,4770,1167767
+20200722,0952,4770,4775,4765,4775,465102
+20200722,0953,4775,4775,4765,4775,159310
+20200722,0954,4770,4775,4765,4770,181974
+20200722,0955,4770,4780,4765,4775,494014
+20200722,0956,4775,4780,4770,4780,37124
+20200722,0957,4780,4790,4775,4785,1462591
+20200722,0958,4790,4800,4785,4795,832355
+20200722,0959,4800,4800,4790,4795,397922
+20200722,1000,4795,4800,4790,4795,714255
+20200722,1001,4800,4805,4790,4795,869837
+20200722,1002,4795,4795,4785,4790,427788
+20200722,1003,4790,4795,4785,4790,149286
+20200722,1004,4790,4790,4775,4785,478678
+20200722,1005,4785,4785,4780,4785,58033
+20200722,1006,4785,4785,4775,4775,160758
+20200722,1007,4775,4780,4770,4775,405444
+20200722,1008,4775,4780,4770,4780,112989
+20200722,1009,4780,4780,4770,4780,264983
+20200722,1010,4780,4780,4770,4775,500821
+20200722,1011,4775,4775,4770,4770,866166
+20200722,1012,4770,4770,4765,4770,1189942
+20200722,1013,4770,4770,4760,4765,595624
+20200722,1014,4765,4765,4760,4760,275523
+20200722,1015,4765,4765,4755,4760,1091151
+20200722,1016,4760,4765,4755,4765,329117
+20200722,1017,4765,4770,4760,4770,825708
+20200722,1018,4770,4770,4760,4765,133917
+20200722,1019,4765,4770,4760,4765,325256
+20200722,1020,4765,4765,4755,4765,618629
+20200722,1021,4765,4765,4760,4765,44048
+20200722,1022,4760,4765,4760,4765,384405
+20200722,1023,4765,4765,4760,4765,107414
+20200722,1024,4765,4765,4760,4760,71393
+20200722,1025,4765,4765,4760,4760,80351
+20200722,1026,4765,4770,4760,4770,86059
+20200722,1027,4765,4770,4760,4770,164775
+20200722,1028,4770,4770,4760,4770,70327
+20200722,1029,4770,4770,4760,4760,129843
+20200722,1030,4765,4770,4760,4765,36859
+20200722,1031,4765,4770,4760,4760,806270
+20200722,1032,4760,4775,4755,4770,715220
+20200722,1033,4770,4775,4765,4770,155682
+20200722,1034,4770,4775,4765,4765,393106
+20200722,1035,4765,4765,4760,4765,35505
+20200722,1036,4765,4770,4760,4765,125548
+20200722,1037,4765,4775,4760,4765,625673
+20200722,1038,4770,4770,4765,4770,28960
+20200722,1039,4770,4770,4765,4765,21055
+20200722,1040,4765,4775,4765,4770,339139
+20200722,1041,4775,4780,4770,4775,579778
+20200722,1042,4780,4780,4775,4775,120930
+20200722,1043,4780,4780,4775,4775,103611
+20200722,1044,4775,4780,4770,4775,114013
+20200722,1045,4775,4780,4770,4780,158193
+20200722,1046,4780,4780,4775,4775,146093
+20200722,1047,4775,4780,4770,4770,131602
+20200722,1048,4775,4775,4770,4770,33808
+20200722,1049,4770,4775,4765,4770,148543
+20200722,1050,4770,4770,4765,4765,16364
+20200722,1051,4765,4770,4765,4770,233297
+20200722,1052,4770,4775,4765,4770,42813
+20200722,1053,4770,4770,4760,4765,286675
+20200722,1054,4765,4770,4760,4770,173370
+20200722,1055,4770,4770,4765,4770,20746
+20200722,1056,4765,4770,4765,4770,25330
+20200722,1057,4765,4775,4765,4770,170715
+20200722,1058,4770,4770,4765,4770,18732
+20200722,1059,4770,4775,4765,4770,67322
+20200722,1100,4775,4775,4765,4770,86425
+20200722,1101,4770,4770,4765,4770,4884
+20200722,1102,4770,4775,4765,4775,161520
+20200722,1103,4775,4775,4765,4770,233926
+20200722,1104,4770,4770,4765,4770,88761
+20200722,1105,4770,4770,4765,4770,98175
+20200722,1106,4770,4775,4765,4770,96901
+20200722,1107,4770,4775,4765,4770,26801
+20200722,1108,4765,4770,4760,4765,461054
+20200722,1109,4765,4770,4760,4765,88697
+20200722,1110,4765,4770,4760,4770,120611
+20200722,1111,4770,4770,4765,4770,80081
+20200722,1112,4770,4770,4765,4770,16085
+20200722,1113,4770,4770,4760,4770,79039
+20200722,1114,4770,4770,4760,4765,93350
+20200722,1115,4765,4765,4760,4765,30885
+20200722,1116,4765,4765,4750,4755,1823773
+20200722,1117,4755,4760,4750,4755,391673
+20200722,1118,4760,4760,4750,4760,93906
+20200722,1119,4760,4765,4755,4760,435472
+20200722,1120,4755,4760,4755,4755,67752
+20200722,1121,4760,4760,4750,4755,416702
+20200722,1122,4755,4755,4745,4755,811553
+20200722,1123,4755,4755,4750,4750,124394
+20200722,1124,4750,4755,4750,4755,223700
+20200722,1125,4750,4755,4750,4750,345671
+20200722,1126,4750,4750,4745,4745,449096
+20200722,1127,4745,4745,4740,4745,749810
+20200722,1128,4745,4750,4740,4750,142218
+20200722,1129,4750,4750,4745,4750,98783
+20200722,1130,4745,4750,4745,4750,44271
+20200722,1131,4750,4755,4745,4755,351281
+20200722,1132,4755,4755,4750,4755,56287
+20200722,1133,4755,4755,4750,4755,111330
+20200722,1134,4755,4755,4750,4755,18021
+20200722,1135,4755,4755,4750,4755,15259
+20200722,1136,4755,4755,4750,4750,32701
+20200722,1137,4755,4755,4750,4755,60805
+20200722,1138,4755,4755,4750,4750,7615
+20200722,1139,4750,4755,4750,4750,203473
+20200722,1140,4750,4750,4745,4750,103831
+20200722,1141,4750,4750,4745,4750,18012
+20200722,1142,4745,4750,4745,4750,41705
+20200722,1143,4750,4750,4745,4745,128679
+20200722,1144,4750,4750,4745,4750,50684
+20200722,1145,4750,4750,4745,4750,53486
+20200722,1146,4745,4750,4740,4750,572272
+20200722,1147,4745,4750,4740,4740,323457
+20200722,1148,4745,4750,4740,4745,270823
+20200722,1149,4745,4750,4740,4750,142542
+20200722,1150,4750,4750,4745,4750,12748
+20200722,1151,4750,4750,4740,4740,99825
+20200722,1152,4740,4745,4735,4740,730232
+20200722,1153,4740,4745,4735,4745,175596
+20200722,1154,4745,4745,4740,4740,39628
+20200722,1155,4740,4745,4740,4740,66605
+20200722,1156,4745,4745,4735,4740,288650
+20200722,1157,4735,4745,4735,4740,382463
+20200722,1158,4740,4745,4735,4740,63402
+20200722,1159,4745,4745,4740,4745,21742
+20200722,1200,4740,4745,4740,4740,396569
+20200722,1201,4745,4750,4740,4750,216455
+20200722,1202,4750,4750,4745,4750,92162
+20200722,1203,4745,4750,4745,4745,283311
+20200722,1204,4745,4750,4745,4750,84619
+20200722,1205,4750,4750,4745,4750,14133
+20200722,1206,4750,4750,4745,4745,14289
+20200722,1207,4750,4750,4745,4750,24542
+20200722,1208,4745,4750,4745,4750,93744
+20200722,1209,4750,4750,4745,4750,9714
+20200722,1210,4745,4750,4745,4750,393826
+20200722,1211,4750,4755,4750,4755,65792
+20200722,1212,4755,4755,4745,4750,115839
+20200722,1213,4750,4750,4750,4750,194308
+20200722,1214,4750,4755,4750,4755,26400
+20200722,1215,4755,4755,4750,4755,21849
+20200722,1216,4755,4755,4745,4745,94742
+20200722,1217,4750,4750,4745,4750,16163
+20200722,1218,4750,4750,4745,4750,2544
+20200722,1219,4750,4750,4745,4750,23770
+20200722,1220,4745,4755,4745,4755,343695
+20200722,1221,4750,4755,4750,4750,10425
+20200722,1222,4755,4755,4750,4750,78702
+20200722,1223,4750,4755,4750,4755,160405
+20200722,1224,4755,4755,4750,4755,488976
+20200722,1225,4755,4760,4755,4760,106917
+20200722,1226,4760,4760,4755,4755,30538
+20200722,1227,4760,4765,4760,4760,535265
+20200722,1228,4760,4760,4755,4760,91179
+20200722,1229,4760,4765,4755,4765,510715
+20200722,1230,4760,4765,4760,4765,38957
+20200722,1231,4760,4770,4760,4770,537826
+20200722,1232,4770,4770,4765,4765,107768
+20200722,1233,4765,4770,4760,4765,113078
+20200722,1234,4765,4765,4760,4760,125759
+20200722,1235,4765,4765,4760,4765,7533
+20200722,1236,4765,4770,4760,4770,299116
+20200722,1237,4765,4770,4765,4765,108029
+20200722,1238,4765,4770,4765,4765,17082
+20200722,1239,4765,4770,4765,4765,5520
+20200722,1240,4765,4770,4765,4770,375359
+20200722,1241,4770,4775,4765,4765,517423
+20200722,1242,4770,4770,4770,4770,36233
+20200722,1243,4770,4775,4765,4775,503861
+20200722,1244,4770,4775,4770,4770,198507
+20200722,1245,4770,4770,4765,4770,280985
+20200722,1246,4770,4775,4765,4775,178852
+20200722,1247,4775,4775,4770,4770,145809
+20200722,1248,4770,4770,4765,4765,76750
+20200722,1249,4765,4770,4765,4770,322587
+20200722,1250,4770,4775,4770,4770,20072
+20200722,1251,4770,4775,4770,4775,7727
+20200722,1252,4775,4780,4770,4780,619560
+20200722,1253,4775,4780,4775,4775,38128
+20200722,1254,4775,4780,4775,4780,19480
+20200722,1255,4775,4780,4775,4780,296460
+20200722,1256,4780,4780,4775,4780,34605
+20200722,1257,4775,4780,4775,4780,21191
+20200722,1258,4780,4780,4775,4775,227243
+20200722,1259,4775,4775,4770,4770,8019
+20200722,1300,4770,4775,4770,4770,45633
+20200722,1301,4775,4775,4770,4775,26150
+20200722,1302,4775,4775,4770,4770,413911
+20200722,1303,4775,4775,4770,4770,8271
+20200722,1304,4775,4775,4770,4770,7102
+20200722,1305,4770,4775,4770,4770,23616
+20200722,1306,4770,4775,4770,4775,95510
+20200722,1307,4775,4780,4775,4775,678871
+20200722,1308,4770,4775,4770,4775,34619
+20200722,1309,4770,4775,4770,4775,8653
+20200722,1310,4775,4775,4770,4770,417492
+20200722,1311,4775,4775,4770,4770,17150
+20200722,1312,4775,4775,4770,4775,118237
+20200722,1313,4775,4785,4775,4785,507219
+20200722,1314,4780,4785,4780,4780,34869
+20200722,1315,4780,4785,4780,4780,28448
+20200722,1316,4785,4785,4780,4785,96888
+20200722,1317,4785,4790,4780,4785,667021
+20200722,1318,4790,4790,4785,4790,627212
+20200722,1319,4790,4790,4785,4790,316165
+20200722,1320,4790,4790,4780,4785,499816
+20200722,1321,4785,4785,4780,4780,45406
+20200722,1322,4780,4785,4780,4780,160473
+20200722,1323,4785,4785,4780,4780,28589
+20200722,1324,4780,4785,4780,4785,67575
+20200722,1325,4785,4785,4775,4775,213920
+20200722,1326,4780,4785,4775,4780,108581
+20200722,1327,4780,4780,4775,4775,342596
+20200722,1328,4775,4780,4775,4780,14130
+20200722,1329,4780,4780,4775,4775,53532
+20200722,1330,4775,4780,4770,4775,121090
+20200722,1331,4775,4785,4775,4780,162816
+20200722,1332,4780,4790,4780,4780,570931
+20200722,1333,4785,4785,4780,4780,9700
+20200722,1334,4780,4790,4780,4785,239385
+20200722,1335,4785,4790,4780,4790,242316
+20200722,1336,4790,4790,4785,4785,628114
+20200722,1337,4790,4795,4785,4790,241960
+20200722,1338,4790,4795,4790,4790,25906
+20200722,1339,4790,4795,4790,4790,319173
+20200722,1340,4790,4800,4790,4795,384467
+20200722,1341,4795,4800,4790,4790,336812
+20200722,1342,4790,4795,4790,4790,18163
+20200722,1343,4790,4800,4790,4795,231857
+20200722,1344,4795,4805,4795,4795,848058
+20200722,1345,4795,4805,4795,4800,240434
+20200722,1346,4800,4805,4800,4800,22704
+20200722,1347,4800,4810,4800,4805,680577
+20200722,1348,4805,4805,4795,4800,434259
+20200722,1349,4800,4805,4795,4805,336498
+20200722,1350,4805,4810,4800,4805,448434
+20200722,1351,4805,4810,4800,4800,213299
+20200722,1352,4800,4805,4800,4805,227276
+20200722,1353,4800,4805,4800,4800,92185
+20200722,1354,4805,4810,4800,4805,391821
+20200722,1355,4805,4810,4805,4810,232449
+20200722,1356,4810,4815,4805,4805,1077782
+20200722,1357,4805,4810,4800,4805,260352
+20200722,1358,4805,4810,4800,4800,85958
+20200722,1359,4800,4805,4800,4805,100055
+20200722,1400,4805,4805,4795,4800,510520
+20200722,1401,4805,4810,4795,4810,394499
+20200722,1402,4810,4815,4805,4815,1062699
+20200722,1403,4815,4815,4810,4815,904525
+20200722,1404,4810,4815,4810,4810,283762
+20200722,1405,4810,4815,4810,4815,114824
+20200722,1406,4815,4815,4805,4810,651815
+20200722,1407,4810,4820,4810,4815,711926
+20200722,1408,4815,4820,4810,4815,143411
+20200722,1409,4815,4820,4810,4815,268041
+20200722,1410,4810,4820,4810,4815,198282
+20200722,1411,4810,4815,4810,4810,332604
+20200722,1412,4810,4815,4805,4810,213075
+20200722,1413,4810,4815,4810,4815,42769
+20200722,1414,4810,4815,4805,4810,92537
+20200722,1415,4810,4815,4800,4805,273351
+20200722,1416,4800,4810,4800,4805,279874
+20200722,1417,4800,4805,4795,4795,462964
+20200722,1418,4795,4800,4795,4800,46433
+20200722,1419,4800,4800,4790,4795,560585
+20200722,1420,4795,4800,4790,4795,636918
+20200722,1421,4800,4800,4795,4795,141351
+20200722,1422,4800,4800,4790,4795,236115
+20200722,1423,4795,4795,4790,4790,81264
+20200722,1424,4790,4800,4790,4800,704033
+20200722,1425,4800,4800,4790,4795,282616
+20200722,1426,4795,4800,4795,4795,164433
+20200722,1427,4795,4800,4790,4795,91196
+20200722,1428,4795,4795,4790,4795,153157
+20200722,1429,4795,4800,4790,4795,137512
+20200722,1430,4790,4795,4790,4795,17292
+20200722,1431,4795,4795,4785,4795,635944
+20200722,1432,4790,4795,4790,4790,50109
+20200722,1433,4790,4795,4790,4795,211559
+20200722,1434,4795,4800,4795,4800,512942
+20200722,1435,4795,4800,4795,4795,627543
+20200722,1436,4795,4800,4790,4795,142331
+20200722,1437,4795,4795,4790,4795,92204
+20200722,1438,4795,4795,4785,4790,257075
+20200722,1439,4790,4790,4785,4790,236436
+20200722,1440,4790,4795,4785,4790,273516
+20200722,1441,4790,4790,4785,4785,38488
+20200722,1442,4785,4795,4785,4795,305058
+20200722,1443,4790,4795,4790,4795,93248
+20200722,1444,4790,4795,4785,4790,372468
+20200722,1445,4795,4795,4790,4790,76807
+20200722,1446,4790,4795,4785,4785,56023
+20200722,1447,4790,4795,4785,4790,79456
+20200722,1448,4790,4800,4790,4800,353363
+20200722,1449,4800,4800,4790,4795,187961
+20200722,1450,4795,4795,4790,4795,40025
+20200722,1451,4790,4795,4790,4795,37506
+20200722,1452,4795,4795,4790,4790,47579
+20200722,1453,4795,4795,4790,4795,46043
+20200722,1454,4795,4795,4790,4790,47820
+20200722,1455,4790,4795,4790,4790,34577
+20200722,1456,4790,4795,4790,4795,19075
+20200722,1457,4795,4795,4785,4790,432472
+20200722,1458,4790,4790,4785,4785,32151
+20200722,1459,4785,4790,4785,4790,48289
+20200722,1500,4790,4795,4785,4790,208228
+20200722,1501,4790,4790,4785,4790,121337
+20200722,1502,4795,4795,4790,4795,20088
+20200722,1503,4795,4795,4785,4785,195602
+20200722,1504,4785,4795,4785,4790,361158
+20200722,1505,4790,4790,4785,4790,42796
+20200722,1506,4790,4790,4780,4785,831673
+20200722,1507,4785,4790,4780,4785,296845
+20200722,1508,4790,4790,4785,4790,52424
+20200722,1509,4790,4795,4785,4790,517057
+20200722,1510,4790,4800,4790,4795,787234
+20200722,1511,4795,4800,4790,4790,146838
+20200722,1512,4795,4795,4790,4795,73152
+20200722,1513,4795,4795,4790,4790,47703
+20200722,1514,4795,4800,4790,4795,509750
+20200722,1515,4800,4800,4790,4795,74430
+20200722,1516,4790,4795,4790,4790,133538
+20200722,1517,4795,4795,4790,4795,416890
+20200722,1518,4800,4800,4790,4795,168520
+20200722,1519,4790,4795,4790,4795,702107
+20200722,1520,4795,4795,4790,4790,283726
+20200722,1530,4800,4800,4800,4800,1924838