init

hts/backup/252670_20200818.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200818,0901,4010,4035,4005,4030,2910125
+20200818,0902,4030,4065,4030,4060,1913953
+20200818,0903,4060,4070,4045,4050,2854300
+20200818,0904,4050,4055,4020,4025,1702400
+20200818,0905,4025,4030,4015,4020,2127667
+20200818,0906,4020,4020,3995,4000,1668913
+20200818,0907,4000,4010,3990,4005,1308739
+20200818,0908,4005,4010,4000,4005,770667
+20200818,0909,4010,4025,4005,4015,898963
+20200818,0910,4020,4020,4010,4010,756239
+20200818,0911,4010,4025,4010,4020,650472
+20200818,0912,4020,4030,4015,4030,558917
+20200818,0913,4030,4035,4025,4030,938972
+20200818,0914,4035,4040,4010,4010,1176465
+20200818,0915,4015,4035,4005,4035,1033646
+20200818,0916,4035,4045,4030,4040,1191211
+20200818,0917,4040,4045,4030,4035,700283
+20200818,0918,4035,4045,4030,4035,750073
+20200818,0919,4035,4040,4030,4030,415171
+20200818,0920,4035,4050,4030,4045,657221
+20200818,0921,4045,4045,4020,4030,814107
+20200818,0922,4025,4035,4020,4035,469200
+20200818,0923,4030,4035,4020,4025,638901
+20200818,0924,4025,4030,4015,4020,643564
+20200818,0925,4015,4020,4010,4015,712420
+20200818,0926,4015,4015,4005,4005,1500702
+20200818,0927,4010,4015,4005,4005,680826
+20200818,0928,4005,4015,4005,4015,355111
+20200818,0929,4015,4020,4000,4000,1144780
+20200818,0930,4005,4005,4000,4005,179969
+20200818,0931,4000,4020,4000,4020,1434511
+20200818,0932,4015,4020,3995,4015,759899
+20200818,0933,4015,4025,4015,4025,366251
+20200818,0934,4020,4025,4015,4025,395603
+20200818,0935,4025,4025,4010,4025,264587
+20200818,0936,4020,4030,4015,4015,356147
+20200818,0937,4020,4020,4010,4010,212937
+20200818,0938,4015,4025,4010,4010,709905
+20200818,0939,4010,4015,4000,4015,406131
+20200818,0940,4010,4015,4010,4015,208338
+20200818,0941,4015,4025,4010,4025,320295
+20200818,0942,4025,4025,4005,4005,340041
+20200818,0943,4010,4010,4000,4005,550511
+20200818,0944,4010,4015,4005,4010,320387
+20200818,0945,4010,4015,4005,4015,412665
+20200818,0946,4010,4015,4005,4010,136256
+20200818,0947,4010,4010,4000,4010,777122
+20200818,0948,4010,4010,4000,4005,248110
+20200818,0949,4005,4010,4000,4010,116426
+20200818,0950,4010,4010,4000,4005,387844
+20200818,0951,4005,4005,4000,4005,302273
+20200818,0952,4005,4010,3995,4000,832551
+20200818,0953,4000,4000,3990,3995,814322
+20200818,0954,3995,3995,3990,3990,447309
+20200818,0955,3990,3995,3985,3995,942964
+20200818,0956,3995,4000,3985,4000,559473
+20200818,0957,4000,4000,3985,3995,455996
+20200818,0958,4000,4005,3995,4000,147249
+20200818,0959,4000,4015,4000,4010,736157
+20200818,1000,4015,4015,4005,4015,216292
+20200818,1001,4015,4020,4010,4015,788223
+20200818,1002,4015,4020,4010,4020,321083
+20200818,1003,4015,4025,4015,4015,581160
+20200818,1004,4015,4025,4015,4020,234848
+20200818,1005,4020,4025,4015,4015,199238
+20200818,1006,4020,4020,4010,4020,247953
+20200818,1007,4020,4025,4015,4020,701353
+20200818,1008,4020,4020,4010,4015,193372
+20200818,1009,4015,4025,4010,4020,245881
+20200818,1010,4025,4025,4020,4020,185706
+20200818,1011,4020,4025,4015,4020,491515
+20200818,1012,4020,4035,4020,4030,1014401
+20200818,1013,4030,4045,4030,4040,1264011
+20200818,1014,4040,4045,4035,4040,992290
+20200818,1015,4045,4045,4035,4040,294573
+20200818,1016,4040,4050,4040,4045,761164
+20200818,1017,4045,4055,4045,4045,584264
+20200818,1018,4050,4050,4045,4050,146927
+20200818,1019,4050,4050,4035,4045,862054
+20200818,1020,4040,4045,4035,4045,659893
+20200818,1021,4045,4050,4040,4045,177637
+20200818,1022,4045,4050,4040,4045,243068
+20200818,1023,4045,4050,4040,4045,181863
+20200818,1024,4045,4050,4040,4045,213903
+20200818,1025,4045,4050,4035,4040,567026
+20200818,1026,4035,4045,4035,4040,143109
+20200818,1027,4040,4040,4030,4040,593438
+20200818,1028,4040,4045,4035,4040,403880
+20200818,1029,4040,4040,4030,4030,381954
+20200818,1030,4030,4035,4030,4035,256387
+20200818,1031,4035,4045,4030,4045,275038
+20200818,1032,4040,4045,4035,4045,442454
+20200818,1033,4045,4045,4035,4040,204599
+20200818,1034,4040,4050,4035,4045,203830
+20200818,1035,4050,4050,4040,4045,379739
+20200818,1036,4045,4060,4045,4055,1144881
+20200818,1037,4055,4060,4055,4060,127930
+20200818,1038,4060,4070,4060,4070,792395
+20200818,1039,4070,4075,4060,4065,1183524
+20200818,1040,4060,4075,4060,4065,734078
+20200818,1041,4065,4075,4065,4070,413542
+20200818,1042,4070,4075,4065,4070,246038
+20200818,1043,4075,4080,4070,4070,782690
+20200818,1044,4070,4075,4060,4060,410179
+20200818,1045,4060,4065,4060,4060,470117
+20200818,1046,4065,4070,4060,4065,291451
+20200818,1047,4070,4070,4065,4065,169637
+20200818,1048,4065,4070,4060,4065,262248
+20200818,1049,4065,4065,4055,4060,510532
+20200818,1050,4060,4060,4055,4055,508519
+20200818,1051,4060,4065,4055,4060,252048
+20200818,1052,4060,4065,4055,4055,107289
+20200818,1053,4055,4060,4055,4060,270145
+20200818,1054,4060,4060,4050,4055,118321
+20200818,1055,4055,4055,4045,4050,448181
+20200818,1056,4050,4055,4045,4050,844319
+20200818,1057,4045,4050,4040,4050,439388
+20200818,1058,4045,4045,4035,4045,953665
+20200818,1059,4040,4045,4035,4045,290279
+20200818,1100,4045,4045,4040,4040,252097
+20200818,1101,4040,4045,4035,4040,187319
+20200818,1102,4040,4040,4035,4040,75363
+20200818,1103,4040,4040,4035,4035,107651
+20200818,1104,4035,4045,4035,4045,223548
+20200818,1105,4045,4050,4040,4050,406089
+20200818,1106,4050,4050,4045,4050,38821
+20200818,1107,4050,4050,4040,4050,479958
+20200818,1108,4045,4055,4040,4050,398575
+20200818,1109,4055,4055,4050,4050,53724
+20200818,1110,4055,4055,4050,4055,112256
+20200818,1111,4055,4055,4050,4050,126248
+20200818,1112,4050,4055,4050,4055,100064
+20200818,1113,4055,4055,4050,4055,291806
+20200818,1114,4055,4065,4055,4065,177845
+20200818,1115,4065,4065,4060,4060,33942
+20200818,1116,4065,4065,4060,4065,130695
+20200818,1117,4060,4065,4060,4065,232210
+20200818,1118,4060,4070,4060,4060,436010
+20200818,1119,4065,4070,4060,4060,236965
+20200818,1120,4060,4065,4055,4055,270785
+20200818,1121,4055,4065,4050,4055,445438
+20200818,1122,4055,4055,4050,4055,158897
+20200818,1123,4055,4055,4050,4055,41540
+20200818,1124,4050,4055,4050,4055,29577
+20200818,1125,4055,4060,4050,4055,234569
+20200818,1126,4055,4055,4050,4055,30045
+20200818,1127,4050,4055,4045,4045,309040
+20200818,1128,4045,4050,4045,4045,26488
+20200818,1129,4045,4050,4045,4045,19191
+20200818,1130,4050,4050,4045,4045,60137
+20200818,1131,4045,4055,4045,4050,257914
+20200818,1132,4050,4050,4045,4050,250799
+20200818,1133,4045,4060,4045,4055,302677
+20200818,1134,4060,4060,4050,4050,106785
+20200818,1135,4050,4055,4045,4050,259761
+20200818,1136,4050,4050,4045,4050,20794
+20200818,1137,4050,4055,4045,4045,188361
+20200818,1138,4045,4050,4040,4050,423831
+20200818,1139,4045,4050,4045,4045,279977
+20200818,1140,4050,4055,4045,4050,22062
+20200818,1141,4050,4055,4045,4050,134195
+20200818,1142,4050,4060,4050,4055,168314
+20200818,1143,4060,4060,4050,4055,41576
+20200818,1144,4055,4060,4055,4060,55759
+20200818,1145,4060,4060,4055,4060,63677
+20200818,1146,4055,4065,4055,4060,412195
+20200818,1147,4060,4065,4060,4065,212726
+20200818,1148,4065,4070,4060,4070,210453
+20200818,1149,4070,4070,4065,4065,163037
+20200818,1150,4065,4070,4060,4065,300415
+20200818,1151,4065,4070,4065,4065,51674
+20200818,1152,4065,4075,4065,4070,326027
+20200818,1153,4070,4075,4070,4075,140665
+20200818,1154,4075,4075,4070,4075,45991
+20200818,1155,4075,4080,4070,4075,929490
+20200818,1156,4075,4080,4075,4075,264471
+20200818,1157,4075,4075,4070,4070,309443
+20200818,1158,4070,4075,4065,4065,305511
+20200818,1159,4065,4070,4065,4065,191362
+20200818,1200,4070,4070,4065,4065,81130
+20200818,1201,4070,4075,4065,4075,285189
+20200818,1202,4075,4075,4070,4075,308235
+20200818,1203,4075,4080,4070,4075,156893
+20200818,1204,4075,4075,4070,4070,266846
+20200818,1205,4070,4070,4065,4070,119856
+20200818,1206,4070,4075,4070,4075,72031
+20200818,1207,4075,4075,4065,4065,67132
+20200818,1208,4065,4070,4065,4065,213754
+20200818,1209,4065,4070,4060,4065,140867
+20200818,1210,4065,4070,4060,4070,175309
+20200818,1211,4070,4070,4065,4070,33659
+20200818,1212,4065,4070,4060,4065,131814
+20200818,1213,4060,4065,4060,4060,55292
+20200818,1214,4060,4065,4055,4060,437626
+20200818,1215,4055,4060,4055,4055,89007
+20200818,1216,4060,4060,4055,4055,44718
+20200818,1217,4055,4055,4050,4050,458178
+20200818,1218,4050,4055,4050,4055,115435
+20200818,1219,4055,4055,4050,4055,102093
+20200818,1220,4050,4055,4045,4050,458261
+20200818,1221,4050,4055,4045,4055,436409
+20200818,1222,4050,4055,4050,4050,99534
+20200818,1223,4050,4055,4050,4055,206484
+20200818,1224,4055,4055,4050,4055,31788
+20200818,1225,4055,4055,4050,4050,397287
+20200818,1226,4055,4055,4050,4055,15531
+20200818,1227,4055,4055,4050,4050,408476
+20200818,1228,4050,4050,4045,4050,24846
+20200818,1229,4050,4050,4045,4050,10640
+20200818,1230,4050,4050,4045,4050,401520
+20200818,1231,4045,4050,4040,4045,225949
+20200818,1232,4050,4050,4040,4045,234212
+20200818,1233,4045,4045,4040,4040,26197
+20200818,1234,4045,4045,4040,4045,49072
+20200818,1235,4045,4045,4040,4045,126248
+20200818,1236,4045,4045,4035,4040,493116
+20200818,1237,4040,4040,4035,4035,286128
+20200818,1238,4040,4040,4035,4040,95565
+20200818,1239,4040,4045,4035,4040,408699
+20200818,1240,4040,4040,4035,4040,102964
+20200818,1241,4040,4040,4030,4035,434915
+20200818,1242,4035,4035,4030,4035,53331
+20200818,1243,4035,4035,4030,4035,258539
+20200818,1244,4035,4035,4030,4035,20359
+20200818,1245,4030,4035,4025,4030,244074
+20200818,1246,4030,4030,4025,4025,157860
+20200818,1247,4025,4030,4025,4025,201117
+20200818,1248,4030,4035,4025,4035,340362
+20200818,1249,4035,4035,4030,4035,70432
+20200818,1250,4035,4035,4030,4035,149851
+20200818,1251,4035,4040,4030,4040,169154
+20200818,1252,4040,4040,4030,4035,296712
+20200818,1253,4035,4035,4030,4035,82694
+20200818,1254,4035,4040,4030,4040,42851
+20200818,1255,4040,4040,4030,4030,172186
+20200818,1256,4035,4035,4025,4035,935647
+20200818,1257,4030,4035,4025,4030,381927
+20200818,1258,4030,4030,4025,4030,42277
+20200818,1259,4030,4030,4025,4030,75708
+20200818,1300,4030,4035,4025,4035,122082
+20200818,1301,4035,4040,4030,4040,340877
+20200818,1302,4035,4040,4035,4035,571591
+20200818,1303,4035,4035,4030,4035,51208
+20200818,1304,4035,4035,4030,4035,32470
+20200818,1305,4035,4040,4030,4040,110746
+20200818,1306,4040,4040,4030,4035,58655
+20200818,1307,4035,4040,4035,4040,49135
+20200818,1308,4040,4040,4040,4040,11549
+20200818,1309,4040,4040,4035,4035,271316
+20200818,1310,4040,4040,4035,4040,13101
+20200818,1311,4040,4040,4035,4040,26120
+20200818,1312,4040,4040,4035,4040,455369
+20200818,1313,4035,4040,4035,4035,57575
+20200818,1314,4040,4045,4035,4040,380196
+20200818,1315,4040,4045,4035,4040,120073
+20200818,1316,4040,4040,4035,4035,208336
+20200818,1317,4035,4035,4030,4035,69750
+20200818,1318,4035,4035,4030,4035,90032
+20200818,1319,4035,4035,4025,4030,355445
+20200818,1320,4030,4030,4025,4030,49826
+20200818,1321,4030,4030,4020,4020,474826
+20200818,1322,4025,4030,4020,4025,133280
+20200818,1323,4030,4030,4020,4025,158640
+20200818,1324,4025,4025,4020,4025,76414
+20200818,1325,4025,4030,4020,4030,127839
+20200818,1326,4025,4030,4025,4030,39747
+20200818,1327,4030,4030,4025,4030,19647
+20200818,1328,4030,4035,4030,4035,87210
+20200818,1329,4030,4035,4030,4035,32778
+20200818,1330,4035,4035,4030,4035,12687
+20200818,1331,4035,4035,4030,4035,281786
+20200818,1332,4035,4040,4035,4035,170098
+20200818,1333,4040,4040,4035,4040,4981
+20200818,1334,4040,4040,4035,4040,23597
+20200818,1335,4040,4045,4040,4040,328491
+20200818,1336,4040,4045,4040,4040,102129
+20200818,1337,4045,4045,4040,4040,169516
+20200818,1338,4040,4045,4035,4040,50350
+20200818,1339,4045,4045,4040,4045,280811
+20200818,1340,4045,4045,4040,4045,77976
+20200818,1341,4040,4045,4040,4040,175587
+20200818,1342,4045,4045,4040,4040,361912
+20200818,1343,4040,4045,4040,4045,24834
+20200818,1344,4040,4045,4040,4040,9576
+20200818,1345,4045,4050,4040,4050,210357
+20200818,1346,4045,4050,4045,4050,45306
+20200818,1347,4050,4050,4040,4045,386933
+20200818,1348,4045,4050,4045,4045,125334
+20200818,1349,4045,4050,4040,4045,130751
+20200818,1350,4045,4045,4040,4040,78637
+20200818,1351,4040,4050,4040,4050,286966
+20200818,1352,4050,4050,4045,4045,303587
+20200818,1353,4050,4055,4045,4050,546180
+20200818,1354,4050,4055,4045,4050,485126
+20200818,1355,4050,4055,4045,4050,252429
+20200818,1356,4050,4055,4050,4050,34302
+20200818,1357,4050,4055,4050,4050,251812
+20200818,1358,4050,4055,4050,4050,112648
+20200818,1359,4050,4060,4050,4050,556244
+20200818,1400,4050,4060,4050,4060,198984
+20200818,1401,4055,4060,4050,4060,143871
+20200818,1402,4060,4060,4055,4060,90117
+20200818,1403,4060,4065,4055,4060,705926
+20200818,1404,4065,4065,4060,4065,223305
+20200818,1405,4060,4065,4055,4060,411966
+20200818,1406,4055,4070,4055,4065,706676
+20200818,1407,4070,4075,4065,4075,554052
+20200818,1408,4075,4075,4065,4065,431330
+20200818,1409,4070,4075,4065,4070,309804
+20200818,1410,4065,4075,4065,4070,376480
+20200818,1411,4070,4070,4065,4070,173858
+20200818,1412,4070,4075,4065,4075,1584860
+20200818,1413,4075,4075,4070,4075,140061
+20200818,1414,4075,4075,4070,4075,468189
+20200818,1415,4070,4075,4065,4070,381544
+20200818,1416,4065,4075,4065,4070,717896
+20200818,1417,4070,4075,4070,4070,266240
+20200818,1418,4075,4075,4065,4070,502352
+20200818,1419,4070,4070,4060,4065,707508
+20200818,1420,4070,4070,4060,4070,329712
+20200818,1421,4065,4070,4065,4070,66204
+20200818,1422,4070,4070,4065,4070,22000
+20200818,1423,4065,4070,4065,4065,451499
+20200818,1424,4065,4070,4060,4065,411608
+20200818,1425,4060,4070,4060,4065,228840
+20200818,1426,4070,4090,4065,4085,2496062
+20200818,1427,4090,4105,4085,4100,2206578
+20200818,1428,4100,4110,4095,4105,1713628
+20200818,1429,4105,4120,4100,4120,1587263
+20200818,1430,4120,4120,4105,4115,2386074
+20200818,1431,4115,4120,4105,4120,992677
+20200818,1432,4115,4120,4110,4120,894461
+20200818,1433,4120,4135,4120,4120,2001226
+20200818,1434,4120,4130,4115,4115,1254311
+20200818,1435,4115,4120,4105,4110,1174559
+20200818,1436,4110,4120,4105,4115,553763
+20200818,1437,4115,4125,4110,4120,992221
+20200818,1438,4125,4130,4120,4125,688706
+20200818,1439,4125,4135,4125,4135,1628584
+20200818,1440,4135,4155,4130,4155,1712737
+20200818,1441,4155,4155,4135,4140,1708252
+20200818,1442,4145,4155,4140,4155,1644103
+20200818,1443,4155,4170,4150,4165,2456665
+20200818,1444,4165,4180,4160,4175,1558899
+20200818,1445,4170,4175,4160,4160,1735470
+20200818,1446,4160,4170,4155,4170,1668442
+20200818,1447,4170,4175,4160,4170,1485472
+20200818,1448,4170,4180,4165,4180,1143059
+20200818,1449,4175,4180,4170,4175,830560
+20200818,1450,4180,4180,4160,4170,1467294
+20200818,1451,4170,4185,4165,4170,1634800
+20200818,1452,4165,4180,4160,4170,823129
+20200818,1453,4170,4180,4165,4175,452943
+20200818,1454,4170,4190,4165,4185,1784896
+20200818,1455,4185,4190,4175,4185,1545857
+20200818,1456,4185,4200,4185,4200,2095151
+20200818,1457,4195,4215,4195,4210,1794075
+20200818,1458,4210,4220,4200,4205,2727526
+20200818,1459,4210,4210,4190,4195,2427295
+20200818,1500,4195,4205,4185,4190,2230702
+20200818,1501,4190,4200,4185,4195,930001
+20200818,1502,4190,4195,4185,4190,944557
+20200818,1503,4190,4190,4175,4175,1240541
+20200818,1504,4180,4200,4170,4190,1866489
+20200818,1505,4195,4200,4180,4190,858003
+20200818,1506,4195,4200,4185,4190,796751
+20200818,1507,4190,4200,4185,4195,360915
+20200818,1508,4195,4200,4190,4195,1163535
+20200818,1509,4195,4205,4190,4200,1483144
+20200818,1510,4205,4210,4200,4205,582045
+20200818,1511,4210,4210,4200,4205,1169921
+20200818,1512,4205,4215,4205,4215,804650
+20200818,1513,4215,4220,4210,4215,1254385
+20200818,1514,4215,4220,4210,4215,1108930
+20200818,1515,4220,4240,4215,4235,1882306
+20200818,1516,4235,4240,4230,4240,1396569
+20200818,1517,4235,4245,4235,4240,2254104
+20200818,1518,4235,4240,4220,4220,1752700
+20200818,1519,4220,4225,4210,4215,966832
+20200818,1520,4210,4215,4195,4200,2581997
+20200818,1530,4215,4215,4215,4215,2815057