init

hts/backup/252670_20200814.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200814,0901,3985,4000,3975,3995,1636015
+20200814,0902,3995,4005,3985,3990,1888761
+20200814,0903,3990,4000,3985,4000,760706
+20200814,0904,3995,4010,3995,4005,1717617
+20200814,0905,4005,4010,4000,4005,830755
+20200814,0906,4005,4015,4000,4005,1045868
+20200814,0907,4005,4005,3990,4000,1429469
+20200814,0908,4000,4005,3995,3995,554613
+20200814,0909,3990,4000,3980,3980,1331214
+20200814,0910,3980,3985,3975,3975,1464016
+20200814,0911,3975,3980,3970,3980,1249658
+20200814,0912,3975,3985,3975,3980,437319
+20200814,0913,3980,3980,3970,3980,611571
+20200814,0914,3975,3980,3965,3970,890255
+20200814,0915,3970,3980,3965,3980,707209
+20200814,0916,3980,3990,3975,3985,669804
+20200814,0917,3985,3990,3980,3985,511444
+20200814,0918,3985,3990,3980,3990,454491
+20200814,0919,3995,3995,3985,3995,875930
+20200814,0920,3990,4000,3990,3995,579888
+20200814,0921,3995,4005,3995,4000,930965
+20200814,0922,4000,4020,4000,4020,1209032
+20200814,0923,4020,4030,4010,4010,2034470
+20200814,0924,4010,4020,4010,4015,745194
+20200814,0925,4015,4020,4010,4010,547659
+20200814,0926,4010,4015,4005,4010,805568
+20200814,0927,4010,4020,4005,4015,751617
+20200814,0928,4020,4025,4015,4020,864087
+20200814,0929,4025,4030,4020,4025,1086809
+20200814,0930,4025,4035,4020,4025,1562980
+20200814,0931,4025,4030,4020,4025,765320
+20200814,0932,4025,4035,4020,4025,1060591
+20200814,0933,4025,4025,4015,4020,942710
+20200814,0934,4020,4030,4015,4030,246503
+20200814,0935,4030,4035,4025,4030,1172845
+20200814,0936,4030,4035,4025,4030,634659
+20200814,0937,4035,4040,4015,4020,2446745
+20200814,0938,4020,4025,4015,4020,631376
+20200814,0939,4015,4025,4015,4020,369023
+20200814,0940,4020,4025,4015,4020,546373
+20200814,0941,4020,4025,4010,4010,919854
+20200814,0942,4010,4020,4010,4015,376386
+20200814,0943,4020,4030,4015,4030,610507
+20200814,0944,4025,4030,4020,4025,408096
+20200814,0945,4025,4035,4025,4030,1455503
+20200814,0946,4030,4035,4025,4030,407148
+20200814,0947,4030,4040,4030,4035,1240244
+20200814,0948,4035,4040,4030,4035,933387
+20200814,0949,4035,4040,4035,4040,593243
+20200814,0950,4040,4045,4035,4040,722876
+20200814,0951,4040,4045,4035,4035,400271
+20200814,0952,4040,4040,4030,4035,848417
+20200814,0953,4035,4045,4035,4045,667181
+20200814,0954,4045,4045,4040,4040,172808
+20200814,0955,4045,4050,4040,4050,1511305
+20200814,0956,4050,4060,4045,4055,1841613
+20200814,0957,4055,4055,4045,4055,771093
+20200814,0958,4055,4065,4050,4065,1081168
+20200814,0959,4065,4065,4055,4065,1763816
+20200814,1000,4060,4070,4060,4070,1243609
+20200814,1001,4070,4070,4055,4055,907294
+20200814,1002,4055,4060,4050,4050,493327
+20200814,1003,4055,4055,4045,4055,1431933
+20200814,1004,4055,4065,4050,4060,921997
+20200814,1005,4065,4065,4060,4060,457103
+20200814,1006,4060,4070,4055,4070,875615
+20200814,1007,4070,4075,4065,4070,1149664
+20200814,1008,4070,4075,4065,4070,497486
+20200814,1009,4075,4080,4065,4070,1755562
+20200814,1010,4070,4085,4065,4080,1107333
+20200814,1011,4080,4100,4075,4095,2454862
+20200814,1012,4095,4095,4085,4095,898565
+20200814,1013,4095,4110,4090,4105,2401264
+20200814,1014,4110,4110,4090,4090,2171396
+20200814,1015,4095,4095,4085,4085,1247659
+20200814,1016,4090,4095,4080,4090,1576252
+20200814,1017,4095,4105,4090,4100,1622325
+20200814,1018,4105,4110,4100,4105,1435294
+20200814,1019,4105,4110,4100,4105,1079518
+20200814,1020,4105,4110,4095,4105,1326489
+20200814,1021,4110,4120,4105,4120,1689713
+20200814,1022,4120,4120,4105,4105,1646499
+20200814,1023,4110,4115,4100,4105,1171878
+20200814,1024,4105,4105,4095,4100,1416484
+20200814,1025,4100,4105,4090,4100,1626041
+20200814,1026,4100,4105,4085,4085,1053144
+20200814,1027,4085,4090,4080,4085,1339578
+20200814,1028,4085,4095,4080,4090,1084906
+20200814,1029,4090,4090,4075,4080,1376905
+20200814,1030,4075,4085,4075,4080,995371
+20200814,1031,4080,4085,4070,4075,631563
+20200814,1032,4075,4080,4070,4075,627922
+20200814,1033,4075,4075,4060,4065,1051520
+20200814,1034,4065,4070,4055,4060,1530150
+20200814,1035,4060,4070,4055,4065,784117
+20200814,1036,4070,4070,4060,4065,308473
+20200814,1037,4065,4065,4055,4060,620347
+20200814,1038,4055,4060,4050,4055,748227
+20200814,1039,4055,4060,4050,4055,599117
+20200814,1040,4055,4060,4050,4055,303443
+20200814,1041,4055,4060,4050,4060,546627
+20200814,1042,4060,4060,4050,4055,331650
+20200814,1043,4055,4055,4050,4055,713051
+20200814,1044,4050,4060,4050,4060,588573
+20200814,1045,4060,4065,4050,4065,1172480
+20200814,1046,4065,4065,4055,4065,609258
+20200814,1047,4060,4070,4060,4070,635812
+20200814,1048,4070,4075,4060,4065,1400485
+20200814,1049,4065,4065,4050,4055,482608
+20200814,1050,4050,4055,4035,4040,1600614
+20200814,1051,4045,4050,4035,4045,1139715
+20200814,1052,4045,4055,4040,4050,588703
+20200814,1053,4055,4055,4045,4050,338034
+20200814,1054,4050,4055,4045,4050,305044
+20200814,1055,4050,4055,4045,4055,240183
+20200814,1056,4055,4055,4040,4050,256827
+20200814,1057,4050,4050,4040,4045,228422
+20200814,1058,4050,4050,4045,4050,89347
+20200814,1059,4050,4050,4040,4050,657078
+20200814,1100,4050,4055,4045,4045,217688
+20200814,1101,4050,4065,4045,4065,1125514
+20200814,1102,4065,4065,4050,4055,301706
+20200814,1103,4055,4055,4045,4050,484269
+20200814,1104,4050,4060,4050,4050,355298
+20200814,1105,4050,4055,4045,4050,294849
+20200814,1106,4055,4060,4050,4055,265222
+20200814,1107,4055,4055,4045,4050,238066
+20200814,1108,4050,4055,4040,4045,500528
+20200814,1109,4040,4050,4040,4050,495996
+20200814,1110,4050,4050,4045,4050,47680
+20200814,1111,4050,4055,4045,4045,1052317
+20200814,1112,4045,4045,4040,4040,179493
+20200814,1113,4045,4045,4035,4040,1297722
+20200814,1114,4040,4045,4040,4040,118811
+20200814,1115,4045,4045,4040,4045,69841
+20200814,1116,4045,4045,4035,4035,206283
+20200814,1117,4035,4040,4030,4040,627029
+20200814,1118,4040,4040,4030,4030,245045
+20200814,1119,4035,4040,4030,4040,883347
+20200814,1120,4035,4040,4030,4040,362461
+20200814,1121,4040,4045,4035,4040,450639
+20200814,1122,4040,4045,4040,4045,286594
+20200814,1123,4040,4045,4035,4045,288926
+20200814,1124,4045,4045,4040,4045,57524
+20200814,1125,4045,4045,4035,4045,467005
+20200814,1126,4045,4045,4040,4045,100796
+20200814,1127,4045,4045,4035,4040,285858
+20200814,1128,4040,4040,4035,4040,80538
+20200814,1129,4040,4045,4040,4045,251366
+20200814,1130,4045,4045,4040,4040,271216
+20200814,1131,4040,4045,4035,4045,320930
+20200814,1132,4045,4045,4040,4040,80235
+20200814,1133,4045,4045,4040,4040,25642
+20200814,1134,4045,4050,4040,4050,427568
+20200814,1135,4050,4055,4045,4055,411048
+20200814,1136,4055,4060,4050,4055,494031
+20200814,1137,4055,4060,4050,4055,343156
+20200814,1138,4055,4055,4045,4045,617970
+20200814,1139,4050,4050,4045,4045,21460
+20200814,1140,4050,4050,4045,4045,57084
+20200814,1141,4050,4050,4040,4045,423684
+20200814,1142,4045,4050,4045,4050,168170
+20200814,1143,4055,4055,4050,4055,27496
+20200814,1144,4055,4060,4050,4055,295675
+20200814,1145,4055,4060,4050,4060,110970
+20200814,1146,4060,4060,4050,4060,307200
+20200814,1147,4055,4060,4050,4055,151590
+20200814,1148,4055,4055,4045,4050,218429
+20200814,1149,4050,4050,4045,4050,36092
+20200814,1150,4050,4050,4045,4045,533625
+20200814,1151,4045,4050,4040,4050,354671
+20200814,1152,4050,4050,4045,4050,12374
+20200814,1153,4050,4055,4045,4055,607190
+20200814,1154,4055,4055,4050,4055,488486
+20200814,1155,4060,4060,4050,4055,140254
+20200814,1156,4055,4060,4055,4060,146158
+20200814,1157,4055,4065,4055,4060,564967
+20200814,1158,4060,4060,4055,4055,423181
+20200814,1159,4055,4060,4050,4055,31437
+20200814,1200,4055,4060,4050,4060,298491
+20200814,1201,4060,4065,4055,4060,235466
+20200814,1202,4060,4065,4060,4060,46809
+20200814,1203,4060,4065,4055,4065,275291
+20200814,1204,4065,4065,4060,4060,66622
+20200814,1205,4065,4065,4060,4065,246873
+20200814,1206,4065,4070,4060,4070,370628
+20200814,1207,4065,4070,4065,4070,399998
+20200814,1208,4070,4075,4065,4065,582983
+20200814,1209,4065,4070,4060,4060,62131
+20200814,1210,4065,4070,4060,4065,600268
+20200814,1211,4065,4070,4060,4070,172512
+20200814,1212,4070,4075,4065,4075,390742
+20200814,1213,4075,4075,4065,4065,197395
+20200814,1214,4065,4070,4060,4060,247749
+20200814,1215,4065,4065,4060,4060,34680
+20200814,1216,4060,4065,4055,4060,185120
+20200814,1217,4060,4060,4055,4060,181757
+20200814,1218,4060,4065,4055,4060,63602
+20200814,1219,4065,4070,4060,4065,184324
+20200814,1220,4065,4070,4060,4065,144266
+20200814,1221,4065,4070,4065,4065,52405
+20200814,1222,4065,4065,4055,4055,295145
+20200814,1223,4060,4060,4055,4060,64537
+20200814,1224,4060,4060,4055,4060,20944
+20200814,1225,4055,4060,4055,4055,285996
+20200814,1226,4055,4060,4050,4050,344579
+20200814,1227,4050,4055,4050,4055,199284
+20200814,1228,4055,4060,4050,4055,44201
+20200814,1229,4055,4060,4050,4060,80412
+20200814,1230,4060,4060,4055,4060,49804
+20200814,1231,4060,4065,4055,4065,402014
+20200814,1232,4065,4065,4055,4060,223863
+20200814,1233,4065,4065,4060,4065,348106
+20200814,1234,4065,4065,4060,4060,155620
+20200814,1235,4060,4065,4055,4060,39758
+20200814,1236,4060,4060,4055,4060,91686
+20200814,1237,4060,4060,4055,4060,23496
+20200814,1238,4060,4065,4055,4065,113845
+20200814,1239,4065,4065,4060,4065,17811
+20200814,1240,4065,4065,4060,4065,9910
+20200814,1241,4060,4065,4060,4065,22109
+20200814,1242,4060,4070,4060,4070,354398
+20200814,1243,4070,4070,4065,4065,401356
+20200814,1244,4060,4070,4060,4065,75274
+20200814,1245,4065,4070,4060,4070,67040
+20200814,1246,4070,4070,4060,4060,333388
+20200814,1247,4060,4065,4055,4055,124494
+20200814,1248,4055,4060,4055,4055,145147
+20200814,1249,4060,4060,4055,4060,305867
+20200814,1250,4060,4065,4055,4060,134837
+20200814,1251,4065,4065,4055,4060,104795
+20200814,1252,4060,4060,4055,4060,143349
+20200814,1253,4055,4065,4055,4060,86375
+20200814,1254,4065,4065,4060,4060,9187
+20200814,1255,4065,4070,4060,4065,486584
+20200814,1256,4070,4070,4065,4070,60137
+20200814,1257,4070,4070,4065,4065,43883
+20200814,1258,4070,4070,4060,4065,294287
+20200814,1259,4065,4065,4060,4065,59649
+20200814,1300,4065,4070,4060,4070,230307
+20200814,1301,4070,4075,4065,4065,781239
+20200814,1302,4070,4070,4065,4070,164301
+20200814,1303,4070,4070,4065,4070,35057
+20200814,1304,4070,4070,4065,4065,49291
+20200814,1305,4070,4075,4065,4070,267240
+20200814,1306,4075,4080,4070,4080,618516
+20200814,1307,4080,4080,4075,4080,379900
+20200814,1308,4080,4085,4075,4080,1256667
+20200814,1309,4080,4085,4075,4075,189244
+20200814,1310,4080,4085,4075,4080,216942
+20200814,1311,4080,4080,4070,4075,508623
+20200814,1312,4070,4080,4070,4080,187135
+20200814,1313,4080,4080,4070,4070,180825
+20200814,1314,4070,4075,4070,4075,74921
+20200814,1315,4075,4080,4070,4075,189087
+20200814,1316,4080,4080,4075,4080,41040
+20200814,1317,4075,4085,4075,4085,419621
+20200814,1318,4080,4085,4075,4080,306629
+20200814,1319,4080,4080,4070,4075,421185
+20200814,1320,4075,4075,4070,4075,88937
+20200814,1321,4075,4085,4075,4080,102513
+20200814,1322,4085,4085,4075,4075,89825
+20200814,1323,4080,4080,4070,4075,353188
+20200814,1324,4075,4075,4065,4070,358219
+20200814,1325,4070,4075,4070,4075,144285
+20200814,1326,4075,4075,4070,4070,204960
+20200814,1327,4070,4075,4065,4070,270143
+20200814,1328,4075,4075,4065,4075,114275
+20200814,1329,4070,4075,4065,4065,45718
+20200814,1330,4065,4070,4060,4065,620019
+20200814,1331,4070,4070,4060,4065,162155
+20200814,1332,4060,4065,4055,4060,491139
+20200814,1333,4060,4060,4055,4055,224812
+20200814,1334,4055,4055,4050,4050,125864
+20200814,1335,4055,4055,4050,4050,631555
+20200814,1336,4050,4055,4050,4055,147789
+20200814,1337,4055,4055,4050,4055,80517
+20200814,1338,4050,4055,4050,4055,38490
+20200814,1339,4055,4055,4045,4050,635454
+20200814,1340,4055,4055,4045,4050,307461
+20200814,1341,4045,4050,4040,4045,1343956
+20200814,1342,4040,4050,4040,4045,684529
+20200814,1343,4045,4050,4040,4045,392392
+20200814,1344,4050,4050,4040,4045,179473
+20200814,1345,4045,4045,4040,4045,38109
+20200814,1346,4045,4045,4035,4040,932209
+20200814,1347,4040,4040,4035,4040,492327
+20200814,1348,4035,4045,4035,4045,603050
+20200814,1349,4045,4045,4040,4045,177251
+20200814,1350,4045,4045,4040,4040,454828
+20200814,1351,4040,4050,4040,4045,222721
+20200814,1352,4050,4050,4045,4050,8043
+20200814,1353,4050,4050,4045,4050,38049
+20200814,1354,4050,4050,4045,4050,345905
+20200814,1355,4050,4055,4045,4045,307787
+20200814,1356,4050,4050,4040,4040,502207
+20200814,1357,4045,4050,4040,4045,200465
+20200814,1358,4045,4050,4040,4045,107047
+20200814,1359,4045,4055,4045,4050,275451
+20200814,1400,4050,4055,4050,4050,37695
+20200814,1401,4055,4055,4050,4055,253290
+20200814,1402,4050,4055,4050,4055,40659
+20200814,1403,4055,4055,4050,4055,32408
+20200814,1404,4055,4055,4045,4050,265863
+20200814,1405,4050,4050,4040,4045,392476
+20200814,1406,4045,4050,4040,4045,90231
+20200814,1407,4050,4050,4045,4045,26568
+20200814,1408,4050,4055,4045,4055,226575
+20200814,1409,4055,4055,4045,4050,118361
+20200814,1410,4055,4055,4050,4050,108536
+20200814,1411,4055,4055,4045,4050,173705
+20200814,1412,4050,4050,4040,4045,246065
+20200814,1413,4050,4050,4045,4050,24936
+20200814,1414,4050,4050,4045,4050,147364
+20200814,1415,4050,4055,4050,4055,19011
+20200814,1416,4050,4055,4045,4050,67867
+20200814,1417,4045,4050,4045,4050,61016
+20200814,1418,4050,4050,4045,4045,206651
+20200814,1419,4050,4050,4045,4050,23855
+20200814,1420,4050,4055,4045,4055,371366
+20200814,1421,4050,4060,4050,4055,1219726
+20200814,1422,4055,4055,4045,4050,136070
+20200814,1423,4050,4050,4045,4050,20376
+20200814,1424,4050,4055,4045,4050,145757
+20200814,1425,4050,4050,4045,4045,46413
+20200814,1426,4050,4050,4040,4045,579346
+20200814,1427,4045,4050,4040,4045,706822
+20200814,1428,4050,4050,4045,4045,33362
+20200814,1429,4050,4055,4045,4055,648377
+20200814,1430,4050,4055,4050,4055,59513
+20200814,1431,4055,4055,4045,4050,590221
+20200814,1432,4055,4060,4050,4055,261249
+20200814,1433,4060,4065,4055,4060,870651
+20200814,1434,4060,4060,4055,4060,137946
+20200814,1435,4060,4070,4060,4065,858232
+20200814,1436,4070,4070,4060,4065,855810
+20200814,1437,4065,4070,4065,4070,150116
+20200814,1438,4070,4070,4060,4065,561150
+20200814,1439,4065,4065,4060,4065,53641
+20200814,1440,4065,4070,4060,4065,376120
+20200814,1441,4065,4070,4060,4065,168330
+20200814,1442,4065,4065,4060,4065,90576
+20200814,1443,4065,4065,4060,4060,48285
+20200814,1444,4065,4065,4055,4055,347156
+20200814,1445,4060,4060,4050,4055,408077
+20200814,1446,4055,4065,4055,4065,473043
+20200814,1447,4065,4065,4060,4060,85852
+20200814,1448,4065,4075,4060,4070,1081249
+20200814,1449,4075,4075,4070,4070,201493
+20200814,1450,4075,4075,4065,4075,482195
+20200814,1451,4070,4075,4065,4065,252313
+20200814,1452,4070,4070,4060,4060,106636
+20200814,1453,4060,4070,4060,4070,416825
+20200814,1454,4065,4070,4065,4065,51561
+20200814,1455,4070,4070,4060,4060,365648
+20200814,1456,4065,4070,4060,4060,234894
+20200814,1457,4065,4065,4055,4060,326136
+20200814,1458,4060,4060,4050,4050,385687
+20200814,1459,4055,4060,4050,4055,212463
+20200814,1500,4050,4060,4050,4055,154158
+20200814,1501,4055,4060,4050,4055,152666
+20200814,1502,4055,4065,4055,4055,385664
+20200814,1503,4055,4060,4045,4050,726271
+20200814,1504,4050,4050,4040,4050,778026
+20200814,1505,4045,4050,4040,4045,175801
+20200814,1506,4045,4050,4040,4045,295461
+20200814,1507,4045,4050,4040,4040,403333
+20200814,1508,4045,4050,4045,4045,248501
+20200814,1509,4045,4050,4045,4045,31209
+20200814,1510,4050,4055,4045,4055,425045
+20200814,1511,4055,4055,4045,4050,51531
+20200814,1512,4050,4055,4045,4045,196991
+20200814,1513,4050,4050,4040,4045,381536
+20200814,1514,4045,4050,4040,4050,161709
+20200814,1515,4045,4050,4040,4045,299263
+20200814,1516,4045,4045,4040,4045,190041
+20200814,1517,4040,4045,4035,4035,1154801
+20200814,1518,4035,4040,4025,4030,1157491
+20200814,1519,4030,4030,4025,4025,429215
+20200814,1520,4030,4035,4025,4030,945967
+20200814,1530,4045,4045,4045,4045,1593284