init

hts/backup/252670_20200820.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200820,0901,4250,4275,4250,4270,4127047
+20200820,0902,4275,4275,4245,4250,2203877
+20200820,0903,4250,4260,4245,4255,1183456
+20200820,0904,4255,4265,4250,4250,1192269
+20200820,0905,4250,4255,4240,4245,995526
+20200820,0906,4245,4260,4245,4250,904517
+20200820,0907,4250,4260,4245,4255,757685
+20200820,0908,4260,4260,4250,4260,871543
+20200820,0909,4260,4260,4245,4250,925628
+20200820,0910,4250,4260,4245,4255,769403
+20200820,0911,4255,4260,4250,4260,385607
+20200820,0912,4255,4260,4250,4250,550599
+20200820,0913,4250,4255,4245,4250,1603874
+20200820,0914,4245,4260,4245,4255,1239507
+20200820,0915,4255,4255,4245,4255,214024
+20200820,0916,4250,4255,4235,4240,1134704
+20200820,0917,4235,4240,4225,4230,981912
+20200820,0918,4235,4235,4225,4230,718590
+20200820,0919,4235,4235,4225,4225,296585
+20200820,0920,4230,4235,4225,4235,985670
+20200820,0921,4235,4235,4225,4235,507865
+20200820,0922,4230,4240,4230,4230,707723
+20200820,0923,4230,4235,4225,4225,375195
+20200820,0924,4230,4230,4220,4220,750677
+20200820,0925,4220,4225,4220,4225,369699
+20200820,0926,4225,4230,4220,4230,485784
+20200820,0927,4225,4235,4225,4230,770912
+20200820,0928,4230,4230,4220,4225,689708
+20200820,0929,4225,4235,4220,4235,273583
+20200820,0930,4235,4245,4230,4245,716851
+20200820,0931,4245,4245,4235,4245,496885
+20200820,0932,4240,4245,4230,4235,724071
+20200820,0933,4235,4235,4225,4230,490517
+20200820,0934,4230,4235,4225,4235,104870
+20200820,0935,4235,4240,4230,4235,333517
+20200820,0936,4235,4235,4225,4225,355547
+20200820,0937,4230,4240,4230,4240,300592
+20200820,0938,4240,4245,4235,4245,577356
+20200820,0939,4245,4250,4240,4250,501359
+20200820,0940,4245,4250,4245,4250,914082
+20200820,0941,4250,4255,4245,4250,753731
+20200820,0942,4250,4260,4250,4260,1280220
+20200820,0943,4260,4265,4255,4265,1267739
+20200820,0944,4265,4270,4260,4265,822572
+20200820,0945,4270,4270,4265,4270,488864
+20200820,0946,4270,4280,4265,4280,1263495
+20200820,0947,4275,4285,4275,4280,1396235
+20200820,0948,4275,4290,4275,4290,814468
+20200820,0949,4285,4290,4280,4280,1026801
+20200820,0950,4280,4290,4280,4285,991378
+20200820,0951,4285,4290,4265,4270,803884
+20200820,0952,4270,4270,4260,4270,780312
+20200820,0953,4270,4275,4265,4270,773667
+20200820,0954,4265,4275,4265,4270,502025
+20200820,0955,4270,4285,4270,4280,736256
+20200820,0956,4280,4285,4275,4285,523457
+20200820,0957,4280,4290,4280,4285,833013
+20200820,0958,4285,4295,4285,4290,1486397
+20200820,0959,4290,4300,4285,4300,1678076
+20200820,1000,4295,4300,4280,4285,663409
+20200820,1001,4285,4295,4280,4290,760094
+20200820,1002,4290,4295,4280,4285,344256
+20200820,1003,4285,4295,4280,4290,635247
+20200820,1004,4290,4300,4290,4300,928458
+20200820,1005,4300,4300,4290,4300,1315626
+20200820,1006,4295,4300,4290,4290,800762
+20200820,1007,4295,4310,4290,4305,1341991
+20200820,1008,4305,4310,4300,4305,952363
+20200820,1009,4300,4310,4300,4305,451734
+20200820,1010,4310,4315,4305,4315,946163
+20200820,1011,4310,4325,4310,4315,3040187
+20200820,1012,4320,4320,4300,4315,1996269
+20200820,1013,4310,4315,4305,4310,1068585
+20200820,1014,4315,4315,4300,4305,1521228
+20200820,1015,4305,4320,4300,4320,989024
+20200820,1016,4315,4320,4310,4315,1018032
+20200820,1017,4315,4320,4315,4315,286724
+20200820,1018,4315,4320,4310,4320,835341
+20200820,1019,4320,4325,4315,4325,1497221
+20200820,1020,4325,4330,4320,4330,644650
+20200820,1021,4330,4335,4325,4330,1981586
+20200820,1022,4330,4340,4330,4335,1106603
+20200820,1023,4330,4340,4330,4335,1546918
+20200820,1024,4340,4345,4335,4345,1667604
+20200820,1025,4345,4350,4340,4345,2353120
+20200820,1026,4345,4350,4340,4345,1264681
+20200820,1027,4350,4350,4345,4345,492536
+20200820,1028,4345,4350,4340,4340,869436
+20200820,1029,4345,4350,4335,4340,1229956
+20200820,1030,4340,4340,4330,4330,1420801
+20200820,1031,4335,4350,4330,4345,1701173
+20200820,1032,4345,4350,4340,4345,1284124
+20200820,1033,4345,4350,4335,4345,869659
+20200820,1034,4350,4355,4345,4350,1344723
+20200820,1035,4350,4355,4345,4355,922415
+20200820,1036,4355,4365,4350,4355,2102771
+20200820,1037,4350,4355,4340,4345,1110642
+20200820,1038,4350,4360,4345,4355,902726
+20200820,1039,4350,4360,4350,4360,633429
+20200820,1040,4360,4365,4350,4360,1032241
+20200820,1041,4360,4370,4360,4365,1205434
+20200820,1042,4365,4375,4365,4375,1239031
+20200820,1043,4375,4380,4365,4380,1562934
+20200820,1044,4380,4380,4365,4370,1648107
+20200820,1045,4370,4385,4370,4385,1370152
+20200820,1046,4385,4395,4380,4390,2173291
+20200820,1047,4390,4390,4375,4380,1603002
+20200820,1048,4380,4390,4375,4385,1062892
+20200820,1049,4385,4395,4380,4390,1403783
+20200820,1050,4390,4400,4385,4395,1139655
+20200820,1051,4395,4405,4390,4400,1730897
+20200820,1052,4400,4400,4390,4400,1410012
+20200820,1053,4400,4410,4395,4410,1293813
+20200820,1054,4410,4420,4400,4415,1896354
+20200820,1055,4415,4420,4400,4405,1725167
+20200820,1056,4405,4415,4400,4410,1287407
+20200820,1057,4405,4415,4405,4410,1288533
+20200820,1058,4415,4415,4385,4390,2356473
+20200820,1059,4390,4400,4385,4390,2369526
+20200820,1100,4390,4395,4380,4380,3121599
+20200820,1101,4385,4390,4380,4390,1213957
+20200820,1102,4385,4390,4380,4385,1580123
+20200820,1103,4385,4390,4375,4375,1583196
+20200820,1104,4375,4385,4370,4370,2216326
+20200820,1105,4370,4380,4370,4375,1541398
+20200820,1106,4375,4390,4375,4385,1463108
+20200820,1107,4385,4390,4370,4375,1013226
+20200820,1108,4375,4380,4370,4380,427793
+20200820,1109,4380,4380,4370,4370,673498
+20200820,1110,4375,4375,4365,4365,619161
+20200820,1111,4370,4390,4365,4385,1456326
+20200820,1112,4385,4390,4380,4385,900151
+20200820,1113,4385,4400,4380,4400,1188292
+20200820,1114,4395,4400,4390,4395,1286474
+20200820,1115,4395,4400,4390,4395,785687
+20200820,1116,4395,4400,4390,4390,692042
+20200820,1117,4390,4400,4385,4400,924770
+20200820,1118,4400,4400,4395,4395,208988
+20200820,1119,4400,4400,4385,4390,959862
+20200820,1120,4390,4390,4380,4380,832004
+20200820,1121,4385,4395,4380,4390,579818
+20200820,1122,4385,4390,4380,4385,499233
+20200820,1123,4385,4385,4380,4385,229182
+20200820,1124,4385,4390,4380,4385,522752
+20200820,1125,4380,4390,4380,4390,334004
+20200820,1126,4390,4405,4385,4405,1071592
+20200820,1127,4400,4405,4395,4405,530562
+20200820,1128,4400,4410,4400,4410,868410
+20200820,1129,4410,4420,4405,4415,1799557
+20200820,1130,4415,4415,4405,4415,630928
+20200820,1131,4415,4420,4405,4410,752648
+20200820,1132,4405,4410,4405,4410,141705
+20200820,1133,4410,4415,4405,4410,546716
+20200820,1134,4410,4415,4405,4410,316384
+20200820,1135,4415,4425,4410,4425,1847513
+20200820,1136,4425,4425,4415,4420,760251
+20200820,1137,4420,4425,4410,4425,821629
+20200820,1138,4425,4425,4415,4420,797145
+20200820,1139,4420,4425,4415,4425,595511
+20200820,1140,4425,4430,4415,4425,977533
+20200820,1141,4420,4430,4415,4425,1067202
+20200820,1142,4425,4430,4420,4430,521879
+20200820,1143,4430,4430,4420,4425,518035
+20200820,1144,4430,4435,4425,4435,1114408
+20200820,1145,4435,4440,4430,4435,590014
+20200820,1146,4435,4440,4430,4440,1039793
+20200820,1147,4435,4445,4435,4445,828637
+20200820,1148,4445,4445,4430,4435,898117
+20200820,1149,4435,4435,4425,4435,1042210
+20200820,1150,4435,4435,4420,4425,1212780
+20200820,1151,4430,4435,4420,4425,893627
+20200820,1152,4420,4435,4420,4430,480728
+20200820,1153,4430,4430,4415,4420,840460
+20200820,1154,4420,4420,4415,4420,1197986
+20200820,1155,4420,4430,4415,4425,786468
+20200820,1156,4420,4430,4415,4420,742595
+20200820,1157,4420,4430,4415,4425,481332
+20200820,1158,4425,4430,4420,4425,244098
+20200820,1159,4425,4430,4420,4425,142615
+20200820,1200,4425,4425,4415,4425,771458
+20200820,1201,4425,4430,4420,4430,533337
+20200820,1202,4425,4435,4425,4430,647634
+20200820,1203,4435,4440,4430,4440,807895
+20200820,1204,4440,4440,4435,4440,274459
+20200820,1205,4435,4445,4435,4440,599330
+20200820,1206,4440,4445,4435,4440,382387
+20200820,1207,4440,4445,4440,4445,227079
+20200820,1208,4445,4445,4440,4445,711152
+20200820,1209,4445,4450,4440,4450,800485
+20200820,1210,4450,4450,4445,4450,251345
+20200820,1211,4450,4460,4445,4455,1455668
+20200820,1212,4460,4460,4450,4450,987429
+20200820,1213,4455,4455,4440,4450,833697
+20200820,1214,4445,4460,4445,4460,746301
+20200820,1215,4460,4465,4445,4450,1874906
+20200820,1216,4450,4460,4445,4455,552985
+20200820,1217,4460,4460,4445,4445,803324
+20200820,1218,4450,4450,4440,4445,247990
+20200820,1219,4450,4450,4440,4445,614968
+20200820,1220,4440,4455,4440,4450,641192
+20200820,1221,4450,4455,4450,4455,181021
+20200820,1222,4450,4455,4450,4455,184256
+20200820,1223,4450,4455,4430,4435,1280474
+20200820,1224,4430,4440,4430,4440,810544
+20200820,1225,4440,4440,4425,4425,789885
+20200820,1226,4425,4430,4415,4420,1490957
+20200820,1227,4420,4430,4420,4425,434106
+20200820,1228,4430,4430,4425,4430,488849
+20200820,1229,4430,4430,4415,4425,940097
+20200820,1230,4425,4425,4415,4415,269798
+20200820,1231,4420,4430,4415,4430,453363
+20200820,1232,4425,4430,4415,4415,999122
+20200820,1233,4415,4425,4415,4420,536023
+20200820,1234,4420,4425,4415,4415,381521
+20200820,1235,4415,4425,4415,4420,245422
+20200820,1236,4425,4430,4420,4425,339097
+20200820,1237,4430,4430,4425,4425,284645
+20200820,1238,4430,4440,4425,4435,900064
+20200820,1239,4435,4445,4435,4440,597096
+20200820,1240,4445,4445,4435,4440,785009
+20200820,1241,4440,4445,4440,4445,231524
+20200820,1242,4440,4445,4440,4440,515680
+20200820,1243,4440,4445,4435,4440,331799
+20200820,1244,4440,4445,4430,4435,435283
+20200820,1245,4435,4445,4435,4445,209212
+20200820,1246,4445,4455,4440,4455,1069547
+20200820,1247,4450,4455,4445,4450,412286
+20200820,1248,4445,4450,4445,4450,126501
+20200820,1249,4450,4450,4445,4450,105000
+20200820,1250,4445,4455,4445,4455,555359
+20200820,1251,4455,4455,4445,4450,899824
+20200820,1252,4450,4460,4450,4460,520068
+20200820,1253,4455,4460,4450,4455,341416
+20200820,1254,4455,4465,4455,4465,1099200
+20200820,1255,4465,4470,4455,4455,869191
+20200820,1256,4460,4465,4445,4450,483333
+20200820,1257,4450,4455,4440,4440,646939
+20200820,1258,4445,4450,4440,4440,920767
+20200820,1259,4445,4445,4435,4435,591936
+20200820,1300,4440,4445,4435,4445,312978
+20200820,1301,4440,4445,4430,4430,445637
+20200820,1302,4430,4440,4430,4435,416709
+20200820,1303,4440,4440,4430,4435,224493
+20200820,1304,4440,4445,4435,4445,356314
+20200820,1305,4445,4450,4435,4445,561299
+20200820,1306,4445,4450,4440,4445,67061
+20200820,1307,4445,4450,4435,4445,345612
+20200820,1308,4445,4450,4440,4445,401236
+20200820,1309,4440,4445,4435,4435,440113
+20200820,1310,4440,4440,4430,4435,567717
+20200820,1311,4435,4440,4425,4435,1230327
+20200820,1312,4435,4435,4425,4425,294214
+20200820,1313,4430,4435,4425,4430,927122
+20200820,1314,4430,4435,4425,4430,282813
+20200820,1315,4430,4435,4425,4430,361170
+20200820,1316,4435,4435,4425,4425,302157
+20200820,1317,4425,4430,4425,4430,293800
+20200820,1318,4430,4430,4420,4430,679712
+20200820,1319,4430,4435,4420,4425,338380
+20200820,1320,4425,4435,4425,4430,423513
+20200820,1321,4435,4445,4430,4440,1285041
+20200820,1322,4440,4440,4435,4435,46898
+20200820,1323,4440,4445,4435,4445,407989
+20200820,1324,4445,4450,4440,4445,602852
+20200820,1325,4445,4450,4440,4450,137784
+20200820,1326,4450,4450,4445,4450,820564
+20200820,1327,4450,4455,4440,4450,513039
+20200820,1328,4450,4450,4440,4445,111184
+20200820,1329,4445,4450,4440,4445,200172
+20200820,1330,4450,4450,4440,4450,271765
+20200820,1331,4450,4450,4445,4450,130066
+20200820,1332,4450,4460,4445,4455,1184099
+20200820,1333,4460,4465,4450,4455,1211004
+20200820,1334,4455,4455,4445,4450,366627
+20200820,1335,4445,4450,4440,4450,601712
+20200820,1336,4450,4455,4445,4455,381599
+20200820,1337,4455,4460,4450,4460,223358
+20200820,1338,4455,4460,4455,4460,622680
+20200820,1339,4460,4460,4455,4455,393412
+20200820,1340,4460,4465,4455,4460,772469
+20200820,1341,4465,4465,4455,4460,666087
+20200820,1342,4460,4465,4455,4460,426341
+20200820,1343,4465,4470,4465,4465,1199485
+20200820,1344,4465,4465,4450,4450,919050
+20200820,1345,4455,4460,4450,4460,375921
+20200820,1346,4455,4460,4450,4455,60463
+20200820,1347,4455,4465,4455,4455,599891
+20200820,1348,4460,4470,4455,4465,1469925
+20200820,1349,4465,4465,4455,4465,443572
+20200820,1350,4465,4470,4460,4470,454608
+20200820,1351,4465,4470,4455,4470,563771
+20200820,1352,4470,4470,4460,4465,573222
+20200820,1353,4465,4470,4460,4465,279235
+20200820,1354,4470,4475,4460,4470,936708
+20200820,1355,4475,4475,4465,4475,676225
+20200820,1356,4475,4480,4470,4475,1230254
+20200820,1357,4475,4480,4470,4475,1036158
+20200820,1358,4470,4480,4465,4475,1470634
+20200820,1359,4475,4480,4465,4475,492178
+20200820,1400,4475,4475,4470,4475,318925
+20200820,1401,4480,4480,4465,4470,862647
+20200820,1402,4470,4475,4465,4470,229492
+20200820,1403,4470,4470,4455,4465,1413129
+20200820,1404,4470,4470,4460,4465,419702
+20200820,1405,4460,4465,4450,4450,1049448
+20200820,1406,4450,4455,4445,4445,609970
+20200820,1407,4445,4450,4445,4450,1063848
+20200820,1408,4450,4450,4435,4445,955932
+20200820,1409,4440,4445,4435,4445,430040
+20200820,1410,4440,4450,4435,4450,400911
+20200820,1411,4450,4455,4445,4455,406328
+20200820,1412,4455,4455,4440,4445,515807
+20200820,1413,4450,4455,4445,4455,254985
+20200820,1414,4455,4460,4445,4460,562285
+20200820,1415,4460,4460,4455,4460,129573
+20200820,1416,4455,4470,4450,4465,906032
+20200820,1417,4465,4470,4460,4465,698094
+20200820,1418,4465,4470,4460,4465,705625
+20200820,1419,4465,4465,4460,4465,194466
+20200820,1420,4465,4470,4460,4465,136822
+20200820,1421,4470,4470,4460,4465,504805
+20200820,1422,4465,4465,4450,4460,728122
+20200820,1423,4460,4470,4455,4465,599471
+20200820,1424,4470,4470,4465,4470,113428
+20200820,1425,4470,4475,4465,4465,883441
+20200820,1426,4470,4475,4465,4475,265019
+20200820,1427,4470,4480,4470,4470,1637244
+20200820,1428,4470,4480,4465,4480,883737
+20200820,1429,4480,4490,4475,4485,1588956
+20200820,1430,4485,4490,4480,4485,1316283
+20200820,1431,4485,4485,4475,4480,639627
+20200820,1432,4480,4495,4475,4490,1376201
+20200820,1433,4490,4495,4485,4490,311716
+20200820,1434,4490,4495,4480,4495,1102378
+20200820,1435,4495,4495,4490,4495,472236
+20200820,1436,4495,4500,4485,4495,1283808
+20200820,1437,4500,4500,4490,4495,1023355
+20200820,1438,4495,4500,4485,4495,866564
+20200820,1439,4495,4505,4490,4500,2192787
+20200820,1440,4500,4510,4490,4505,1584560
+20200820,1441,4510,4515,4500,4510,1235235
+20200820,1442,4515,4520,4510,4515,1462980
+20200820,1443,4515,4525,4515,4520,1729405
+20200820,1444,4520,4525,4515,4520,1422187
+20200820,1445,4520,4520,4510,4510,1137416
+20200820,1446,4510,4515,4505,4510,927685
+20200820,1447,4510,4515,4500,4505,1004288
+20200820,1448,4505,4510,4495,4500,741535
+20200820,1449,4500,4510,4500,4510,1042188
+20200820,1450,4505,4515,4500,4510,632247
+20200820,1451,4510,4515,4500,4505,527194
+20200820,1452,4500,4505,4500,4500,84644
+20200820,1453,4500,4505,4495,4495,672489
+20200820,1454,4500,4500,4485,4490,724721
+20200820,1455,4495,4495,4490,4490,377372
+20200820,1456,4490,4505,4490,4500,972255
+20200820,1457,4505,4510,4500,4505,1526044
+20200820,1458,4505,4515,4500,4515,786614
+20200820,1459,4510,4515,4510,4515,333104
+20200820,1500,4515,4520,4505,4520,1511632
+20200820,1501,4520,4525,4515,4525,1153638
+20200820,1502,4525,4525,4510,4510,958728
+20200820,1503,4510,4520,4505,4515,669193
+20200820,1504,4520,4525,4515,4525,669894
+20200820,1505,4520,4525,4510,4515,910127
+20200820,1506,4515,4525,4510,4520,1098966
+20200820,1507,4520,4520,4505,4505,1115407
+20200820,1508,4510,4525,4505,4520,1187035
+20200820,1509,4515,4520,4510,4520,368359
+20200820,1510,4520,4525,4515,4520,658336
+20200820,1511,4525,4525,4510,4515,513950
+20200820,1512,4510,4520,4510,4515,429632
+20200820,1513,4520,4520,4510,4515,603144
+20200820,1514,4515,4520,4510,4510,1260716
+20200820,1515,4510,4515,4510,4510,405994
+20200820,1516,4515,4515,4505,4510,1001440
+20200820,1517,4510,4515,4505,4505,519985
+20200820,1518,4505,4505,4500,4500,734184
+20200820,1519,4500,4505,4485,4485,2151162
+20200820,1520,4490,4500,4485,4490,1752274
+20200820,1530,4505,4505,4505,4505,3627557