init

hts/backup/252670_20200827.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200827,0901,4145,4155,4135,4145,2744520
+20200827,0902,4145,4160,4140,4155,1098611
+20200827,0903,4155,4160,4140,4155,1798097
+20200827,0904,4155,4155,4140,4155,1201759
+20200827,0905,4155,4165,4155,4165,1287086
+20200827,0906,4165,4170,4160,4170,1552150
+20200827,0907,4165,4170,4160,4170,836817
+20200827,0908,4170,4175,4160,4175,919592
+20200827,0909,4175,4185,4175,4185,1453002
+20200827,0910,4185,4185,4175,4180,1192491
+20200827,0911,4180,4185,4175,4175,1054184
+20200827,0912,4175,4175,4160,4170,1214993
+20200827,0913,4165,4170,4155,4165,897734
+20200827,0914,4165,4165,4155,4160,480500
+20200827,0915,4155,4165,4155,4160,1212279
+20200827,0916,4160,4175,4155,4170,646495
+20200827,0917,4175,4180,4170,4175,412098
+20200827,0918,4175,4185,4170,4180,1117108
+20200827,0919,4185,4185,4170,4175,625696
+20200827,0920,4175,4180,4170,4180,730057
+20200827,0921,4180,4185,4170,4170,854319
+20200827,0922,4175,4175,4170,4170,292188
+20200827,0923,4175,4175,4165,4175,425620
+20200827,0924,4175,4175,4165,4170,276214
+20200827,0925,4170,4175,4165,4175,869572
+20200827,0926,4175,4180,4170,4175,346324
+20200827,0927,4175,4185,4175,4185,831183
+20200827,0928,4185,4190,4180,4190,982210
+20200827,0929,4190,4190,4175,4180,1193039
+20200827,0930,4180,4180,4170,4175,996336
+20200827,0931,4175,4180,4170,4175,283057
+20200827,0932,4175,4190,4170,4180,598741
+20200827,0933,4185,4195,4185,4190,892356
+20200827,0934,4190,4190,4180,4185,634976
+20200827,0935,4190,4195,4185,4195,661211
+20200827,0936,4190,4195,4185,4195,803093
+20200827,0937,4190,4200,4185,4195,772594
+20200827,0938,4195,4195,4185,4185,1136657
+20200827,0939,4190,4190,4175,4180,1074973
+20200827,0940,4180,4185,4175,4185,669836
+20200827,0941,4185,4190,4180,4185,463880
+20200827,0942,4180,4185,4175,4180,1343619
+20200827,0943,4175,4185,4175,4175,572460
+20200827,0944,4180,4185,4170,4180,1016566
+20200827,0945,4180,4185,4175,4180,116681
+20200827,0946,4180,4185,4175,4185,196976
+20200827,0947,4185,4190,4175,4175,572643
+20200827,0948,4180,4180,4170,4175,706672
+20200827,0949,4175,4175,4165,4170,859459
+20200827,0950,4170,4175,4160,4165,1381898
+20200827,0951,4165,4170,4155,4165,754979
+20200827,0952,4165,4165,4155,4155,403377
+20200827,0953,4155,4160,4150,4150,950388
+20200827,0954,4150,4155,4150,4155,549759
+20200827,0955,4150,4165,4150,4160,869152
+20200827,0956,4160,4165,4150,4160,345612
+20200827,0957,4160,4160,4150,4155,487655
+20200827,0958,4150,4155,4150,4150,800375
+20200827,0959,4150,4155,4150,4155,484097
+20200827,1000,4155,4165,4150,4160,577993
+20200827,1001,4155,4160,4150,4150,1357752
+20200827,1002,4150,4155,4140,4140,888048
+20200827,1003,4145,4150,4140,4145,530158
+20200827,1004,4140,4145,4135,4135,1416897
+20200827,1005,4135,4140,4130,4140,1184124
+20200827,1006,4140,4145,4135,4145,662461
+20200827,1007,4145,4150,4140,4150,325953
+20200827,1008,4150,4150,4140,4150,490994
+20200827,1009,4150,4160,4145,4155,994240
+20200827,1010,4155,4165,4150,4160,566869
+20200827,1011,4160,4170,4155,4170,763392
+20200827,1012,4170,4175,4165,4175,1424359
+20200827,1013,4170,4175,4160,4170,1388650
+20200827,1014,4170,4185,4170,4180,1253930
+20200827,1015,4180,4185,4175,4185,680058
+20200827,1016,4185,4190,4180,4185,1319559
+20200827,1017,4190,4200,4185,4200,1785096
+20200827,1018,4200,4200,4185,4190,1616971
+20200827,1019,4190,4200,4190,4190,1623606
+20200827,1020,4190,4195,4185,4185,623872
+20200827,1021,4190,4190,4175,4175,1477584
+20200827,1022,4180,4180,4170,4175,1290190
+20200827,1023,4175,4185,4175,4185,722780
+20200827,1024,4185,4190,4180,4185,469125
+20200827,1025,4185,4185,4175,4180,835327
+20200827,1026,4180,4185,4175,4180,256843
+20200827,1027,4180,4185,4175,4180,497453
+20200827,1028,4180,4185,4175,4175,340743
+20200827,1029,4180,4185,4170,4175,1004542
+20200827,1030,4175,4180,4170,4170,124710
+20200827,1031,4170,4180,4170,4180,166869
+20200827,1032,4180,4180,4175,4175,256374
+20200827,1033,4175,4185,4170,4185,636018
+20200827,1034,4185,4195,4180,4195,1272882
+20200827,1035,4195,4205,4190,4200,1998828
+20200827,1036,4200,4205,4195,4200,1122920
+20200827,1037,4200,4205,4195,4205,1144128
+20200827,1038,4200,4205,4195,4205,400626
+20200827,1039,4205,4205,4195,4200,1024122
+20200827,1040,4200,4210,4200,4205,1349145
+20200827,1041,4205,4210,4200,4205,925391
+20200827,1042,4210,4210,4200,4205,381276
+20200827,1043,4205,4215,4200,4210,1116179
+20200827,1044,4210,4220,4205,4215,2057780
+20200827,1045,4215,4225,4215,4215,718024
+20200827,1046,4220,4230,4215,4230,1353455
+20200827,1047,4230,4230,4220,4225,1054648
+20200827,1048,4225,4230,4210,4210,1339227
+20200827,1049,4210,4220,4210,4220,786343
+20200827,1050,4220,4220,4210,4210,992338
+20200827,1051,4210,4215,4205,4205,630538
+20200827,1052,4205,4210,4200,4200,1061555
+20200827,1053,4200,4205,4195,4200,689199
+20200827,1054,4200,4205,4200,4200,292456
+20200827,1055,4200,4210,4200,4205,992525
+20200827,1056,4205,4220,4205,4215,569676
+20200827,1057,4215,4220,4210,4210,473084
+20200827,1058,4210,4215,4205,4210,702352
+20200827,1059,4210,4210,4200,4200,409258
+20200827,1100,4205,4210,4200,4205,859698
+20200827,1101,4205,4205,4195,4195,493675
+20200827,1102,4200,4200,4190,4190,361999
+20200827,1103,4190,4200,4190,4195,272484
+20200827,1104,4200,4200,4190,4195,240989
+20200827,1105,4195,4205,4195,4205,291282
+20200827,1106,4200,4205,4195,4205,366554
+20200827,1107,4205,4205,4200,4205,250701
+20200827,1108,4205,4210,4200,4200,668950
+20200827,1109,4205,4205,4195,4195,690913
+20200827,1110,4195,4205,4195,4205,455982
+20200827,1111,4205,4210,4205,4210,335784
+20200827,1112,4210,4210,4205,4210,312503
+20200827,1113,4210,4215,4205,4210,466247
+20200827,1114,4210,4210,4205,4210,413065
+20200827,1115,4210,4210,4200,4205,242606
+20200827,1116,4205,4210,4200,4205,263399
+20200827,1117,4205,4210,4200,4210,142601
+20200827,1118,4210,4215,4205,4210,634351
+20200827,1119,4210,4215,4210,4215,81287
+20200827,1120,4215,4220,4210,4215,750902
+20200827,1121,4220,4220,4210,4215,121463
+20200827,1122,4220,4230,4220,4230,1228182
+20200827,1123,4230,4235,4225,4230,1080877
+20200827,1124,4230,4235,4225,4235,487357
+20200827,1125,4230,4235,4225,4230,540063
+20200827,1126,4235,4235,4225,4230,849124
+20200827,1127,4230,4230,4215,4215,659634
+20200827,1128,4215,4220,4205,4210,1037412
+20200827,1129,4210,4210,4205,4210,380924
+20200827,1130,4205,4210,4205,4210,500316
+20200827,1131,4215,4220,4210,4210,333144
+20200827,1132,4210,4215,4205,4210,297268
+20200827,1133,4210,4215,4205,4205,819609
+20200827,1134,4210,4210,4205,4205,1107436
+20200827,1135,4205,4210,4205,4210,388340
+20200827,1136,4210,4210,4205,4205,62594
+20200827,1137,4205,4210,4205,4205,382602
+20200827,1138,4205,4210,4200,4205,235847
+20200827,1139,4205,4210,4200,4200,218852
+20200827,1140,4205,4210,4200,4205,188407
+20200827,1141,4205,4205,4200,4200,758507
+20200827,1142,4200,4205,4195,4205,352563
+20200827,1143,4200,4205,4200,4200,367732
+20200827,1144,4200,4205,4195,4200,291591
+20200827,1145,4200,4205,4195,4200,85317
+20200827,1146,4195,4200,4190,4190,757910
+20200827,1147,4190,4195,4190,4190,56723
+20200827,1148,4195,4195,4190,4190,207314
+20200827,1149,4195,4195,4185,4190,613079
+20200827,1150,4185,4195,4185,4190,629413
+20200827,1151,4190,4195,4185,4195,473194
+20200827,1152,4195,4195,4185,4195,555871
+20200827,1153,4195,4200,4195,4200,357105
+20200827,1154,4200,4200,4195,4200,101915
+20200827,1155,4195,4200,4195,4195,251444
+20200827,1156,4195,4205,4195,4200,669419
+20200827,1157,4200,4205,4200,4205,470924
+20200827,1158,4200,4205,4200,4200,35746
+20200827,1159,4205,4205,4195,4195,274282
+20200827,1200,4195,4200,4190,4195,424772
+20200827,1201,4195,4200,4190,4195,335962
+20200827,1202,4200,4205,4195,4205,87797
+20200827,1203,4200,4200,4195,4195,90371
+20200827,1204,4200,4205,4195,4205,505847
+20200827,1205,4205,4210,4200,4210,364364
+20200827,1206,4210,4210,4200,4205,87190
+20200827,1207,4200,4210,4200,4205,62025
+20200827,1208,4205,4210,4205,4205,18255
+20200827,1209,4210,4210,4205,4210,199674
+20200827,1210,4205,4210,4200,4205,188504
+20200827,1211,4205,4210,4200,4205,114037
+20200827,1212,4205,4205,4200,4205,17541
+20200827,1213,4205,4205,4200,4200,526234
+20200827,1214,4200,4200,4195,4195,452284
+20200827,1215,4195,4200,4190,4200,205419
+20200827,1216,4205,4205,4195,4200,91593
+20200827,1217,4200,4200,4190,4190,268312
+20200827,1218,4190,4195,4185,4190,633300
+20200827,1219,4190,4190,4180,4185,586229
+20200827,1220,4185,4190,4180,4185,280999
+20200827,1221,4185,4190,4180,4190,218959
+20200827,1222,4190,4190,4185,4190,26905
+20200827,1223,4190,4190,4180,4185,338934
+20200827,1224,4185,4190,4180,4185,46666
+20200827,1225,4185,4190,4180,4185,209150
+20200827,1226,4185,4185,4180,4180,820601
+20200827,1227,4180,4185,4175,4180,528209
+20200827,1228,4180,4185,4175,4180,268492
+20200827,1229,4185,4185,4175,4175,178174
+20200827,1230,4180,4180,4175,4180,78203
+20200827,1231,4180,4185,4175,4180,948130
+20200827,1232,4180,4185,4175,4180,409190
+20200827,1233,4180,4185,4175,4180,264923
+20200827,1234,4180,4180,4175,4180,28544
+20200827,1235,4180,4180,4175,4180,116860
+20200827,1236,4180,4185,4175,4180,52730
+20200827,1237,4175,4180,4170,4170,890339
+20200827,1238,4175,4175,4170,4175,145805
+20200827,1239,4170,4180,4170,4180,276517
+20200827,1240,4180,4185,4175,4180,305527
+20200827,1241,4180,4185,4180,4180,122215
+20200827,1242,4185,4185,4180,4185,506435
+20200827,1243,4185,4190,4180,4180,495040
+20200827,1244,4180,4185,4180,4185,223313
+20200827,1245,4180,4185,4180,4180,160840
+20200827,1246,4185,4185,4180,4185,16154
+20200827,1247,4185,4190,4180,4190,321786
+20200827,1248,4185,4190,4185,4185,52198
+20200827,1249,4185,4185,4175,4180,848573
+20200827,1250,4180,4180,4170,4175,1081773
+20200827,1251,4175,4185,4170,4180,243662
+20200827,1252,4180,4185,4180,4180,198397
+20200827,1253,4180,4185,4180,4185,118206
+20200827,1254,4180,4185,4175,4175,197561
+20200827,1255,4175,4180,4175,4180,48041
+20200827,1256,4180,4185,4175,4180,260327
+20200827,1257,4180,4185,4180,4180,21810
+20200827,1258,4185,4185,4175,4180,299144
+20200827,1259,4180,4185,4180,4180,175110
+20200827,1300,4180,4185,4175,4185,87127
+20200827,1301,4185,4185,4175,4185,418693
+20200827,1302,4180,4185,4175,4180,362014
+20200827,1303,4175,4185,4175,4180,279592
+20200827,1304,4180,4190,4180,4190,442948
+20200827,1305,4185,4190,4185,4190,326176
+20200827,1306,4190,4195,4190,4190,136102
+20200827,1307,4195,4195,4185,4195,568686
+20200827,1308,4195,4195,4190,4195,34151
+20200827,1309,4195,4195,4190,4195,366406
+20200827,1310,4195,4200,4195,4200,127223
+20200827,1311,4195,4200,4195,4195,583482
+20200827,1312,4195,4195,4190,4195,48504
+20200827,1313,4195,4195,4190,4190,88861
+20200827,1314,4190,4195,4185,4190,632746
+20200827,1315,4190,4190,4185,4190,202175
+20200827,1316,4190,4195,4185,4195,259428
+20200827,1317,4195,4195,4190,4190,49330
+20200827,1318,4190,4195,4190,4190,15131
+20200827,1319,4195,4200,4190,4200,487971
+20200827,1320,4200,4205,4195,4200,549321
+20200827,1321,4200,4200,4195,4200,105907
+20200827,1322,4200,4200,4195,4200,280130
+20200827,1323,4200,4200,4195,4200,43657
+20200827,1324,4200,4205,4195,4205,292703
+20200827,1325,4200,4205,4195,4205,343737
+20200827,1326,4205,4205,4195,4200,111840
+20200827,1327,4200,4200,4195,4200,351589
+20200827,1328,4200,4205,4195,4200,113465
+20200827,1329,4200,4205,4195,4205,220285
+20200827,1330,4200,4205,4200,4200,139851
+20200827,1331,4200,4200,4195,4200,584129
+20200827,1332,4195,4200,4190,4190,622823
+20200827,1333,4190,4195,4190,4190,284654
+20200827,1334,4190,4195,4185,4195,297373
+20200827,1335,4190,4195,4185,4190,335728
+20200827,1336,4190,4195,4190,4195,52258
+20200827,1337,4195,4195,4190,4195,33084
+20200827,1338,4190,4205,4190,4200,1114924
+20200827,1339,4205,4215,4205,4210,1677808
+20200827,1340,4210,4210,4200,4210,1141154
+20200827,1341,4205,4210,4200,4205,312518
+20200827,1342,4205,4210,4200,4205,458595
+20200827,1343,4210,4215,4205,4210,659447
+20200827,1344,4210,4220,4210,4215,1404644
+20200827,1345,4215,4220,4210,4220,260694
+20200827,1346,4215,4225,4215,4220,995507
+20200827,1347,4220,4220,4215,4220,374638
+20200827,1348,4220,4225,4215,4220,871472
+20200827,1349,4220,4225,4215,4220,746971
+20200827,1350,4225,4230,4220,4225,739378
+20200827,1351,4225,4225,4215,4220,469223
+20200827,1352,4220,4220,4210,4220,797591
+20200827,1353,4220,4220,4210,4215,339933
+20200827,1354,4215,4215,4210,4210,505575
+20200827,1355,4215,4215,4205,4210,504695
+20200827,1356,4210,4215,4205,4210,1051632
+20200827,1357,4210,4220,4205,4220,452096
+20200827,1358,4215,4220,4215,4220,943303
+20200827,1359,4220,4220,4210,4215,192640
+20200827,1400,4215,4220,4210,4210,263064
+20200827,1401,4215,4220,4210,4215,237199
+20200827,1402,4215,4220,4210,4210,275791
+20200827,1403,4215,4215,4210,4210,188010
+20200827,1404,4210,4215,4210,4210,246921
+20200827,1405,4210,4215,4205,4210,298103
+20200827,1406,4210,4215,4205,4210,225733
+20200827,1407,4215,4215,4205,4210,188131
+20200827,1408,4210,4220,4210,4215,571289
+20200827,1409,4215,4225,4215,4220,938156
+20200827,1410,4220,4225,4215,4220,263229
+20200827,1411,4220,4220,4215,4215,42703
+20200827,1412,4215,4220,4215,4215,245959
+20200827,1413,4215,4220,4210,4215,349419
+20200827,1414,4215,4220,4215,4215,92914
+20200827,1415,4220,4220,4215,4215,160124
+20200827,1416,4220,4220,4210,4210,116933
+20200827,1417,4215,4215,4205,4205,576332
+20200827,1418,4205,4210,4200,4205,613499
+20200827,1419,4205,4205,4200,4205,92363
+20200827,1420,4205,4205,4200,4200,184539
+20200827,1421,4200,4205,4190,4195,1433082
+20200827,1422,4195,4200,4190,4195,707797
+20200827,1423,4195,4200,4195,4200,273070
+20200827,1424,4200,4205,4200,4205,500247
+20200827,1425,4205,4205,4195,4200,419558
+20200827,1426,4200,4205,4195,4200,202413
+20200827,1427,4205,4210,4200,4210,357735
+20200827,1428,4205,4210,4200,4205,434375
+20200827,1429,4205,4205,4200,4200,443218
+20200827,1430,4205,4210,4205,4205,268011
+20200827,1431,4210,4215,4205,4215,855207
+20200827,1432,4215,4220,4210,4215,1281452
+20200827,1433,4215,4220,4210,4215,296569
+20200827,1434,4215,4215,4210,4210,170038
+20200827,1435,4215,4215,4205,4210,272469
+20200827,1436,4205,4215,4205,4215,89001
+20200827,1437,4210,4215,4205,4205,60167
+20200827,1438,4205,4210,4205,4210,64287
+20200827,1439,4210,4215,4205,4210,272831
+20200827,1440,4210,4215,4205,4210,105519
+20200827,1441,4205,4215,4205,4210,143899
+20200827,1442,4210,4220,4210,4215,489595
+20200827,1443,4215,4215,4210,4210,111387
+20200827,1444,4215,4215,4210,4215,320340
+20200827,1445,4215,4215,4210,4215,144311
+20200827,1446,4210,4220,4210,4210,515394
+20200827,1447,4210,4215,4200,4200,746011
+20200827,1448,4200,4205,4200,4205,251722
+20200827,1449,4200,4205,4200,4200,64451
+20200827,1450,4205,4205,4200,4200,475564
+20200827,1451,4200,4205,4195,4200,345508
+20200827,1452,4200,4205,4195,4200,246540
+20200827,1453,4200,4200,4195,4195,270950
+20200827,1454,4195,4200,4195,4195,739180
+20200827,1455,4195,4200,4190,4190,179178
+20200827,1456,4195,4195,4190,4195,309005
+20200827,1457,4200,4200,4190,4195,544882
+20200827,1458,4200,4205,4195,4205,338312
+20200827,1459,4200,4205,4200,4200,301238
+20200827,1500,4200,4200,4195,4200,64580
+20200827,1501,4195,4210,4195,4210,375148
+20200827,1502,4210,4210,4200,4205,264687
+20200827,1503,4205,4215,4205,4210,359678
+20200827,1504,4215,4215,4205,4215,227374
+20200827,1505,4210,4215,4205,4215,313510
+20200827,1506,4210,4215,4210,4215,25005
+20200827,1507,4215,4215,4205,4210,272353
+20200827,1508,4210,4210,4205,4205,88320
+20200827,1509,4210,4215,4210,4215,500534
+20200827,1510,4210,4220,4210,4215,1093278
+20200827,1511,4215,4220,4210,4215,190464
+20200827,1512,4215,4225,4215,4220,1131478
+20200827,1513,4215,4225,4215,4225,476418
+20200827,1514,4220,4230,4220,4225,590014
+20200827,1515,4225,4230,4220,4220,226800
+20200827,1516,4225,4230,4220,4225,574320
+20200827,1517,4225,4230,4225,4230,125337
+20200827,1518,4230,4230,4225,4225,374911
+20200827,1519,4225,4230,4225,4225,230114
+20200827,1520,4225,4230,4225,4225,743964
+20200827,1530,4240,4240,4240,4240,4038438