init

hts/backup/252670_20200901.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200901,0901,4325,4330,4285,4295,4082172
+20200901,0902,4295,4295,4275,4280,1620809
+20200901,0903,4280,4295,4275,4295,2019790
+20200901,0904,4295,4295,4270,4275,1643477
+20200901,0905,4280,4285,4270,4280,1436406
+20200901,0906,4280,4280,4270,4270,769876
+20200901,0907,4275,4275,4265,4265,1402961
+20200901,0908,4270,4275,4265,4270,227385
+20200901,0909,4275,4280,4260,4260,1367534
+20200901,0910,4260,4270,4255,4265,1565735
+20200901,0911,4265,4270,4260,4265,953041
+20200901,0912,4265,4265,4250,4255,950872
+20200901,0913,4255,4275,4250,4275,847958
+20200901,0914,4275,4280,4270,4275,764844
+20200901,0915,4275,4280,4270,4270,638461
+20200901,0916,4275,4285,4265,4280,1187549
+20200901,0917,4280,4290,4280,4290,782050
+20200901,0918,4290,4305,4285,4305,1691432
+20200901,0919,4300,4315,4300,4310,1588660
+20200901,0920,4305,4315,4305,4305,2157258
+20200901,0921,4300,4310,4290,4290,1498314
+20200901,0922,4290,4300,4285,4290,1334724
+20200901,0923,4290,4290,4280,4280,1104162
+20200901,0924,4280,4285,4270,4275,1087264
+20200901,0925,4275,4285,4265,4265,1030846
+20200901,0926,4270,4270,4250,4255,1702021
+20200901,0927,4250,4265,4250,4260,1170010
+20200901,0928,4260,4260,4245,4250,3241103
+20200901,0929,4250,4255,4240,4250,1505826
+20200901,0930,4245,4260,4245,4250,938366
+20200901,0931,4250,4260,4245,4260,474819
+20200901,0932,4260,4260,4245,4250,1406031
+20200901,0933,4250,4255,4245,4255,680720
+20200901,0934,4255,4255,4240,4245,1302789
+20200901,0935,4245,4260,4245,4255,708350
+20200901,0936,4255,4255,4245,4245,533698
+20200901,0937,4250,4255,4245,4255,531424
+20200901,0938,4255,4260,4245,4260,813563
+20200901,0939,4260,4260,4250,4255,685285
+20200901,0940,4260,4260,4250,4255,342161
+20200901,0941,4255,4265,4250,4260,830330
+20200901,0942,4260,4260,4255,4260,493715
+20200901,0943,4260,4265,4255,4265,566902
+20200901,0944,4265,4265,4250,4255,502435
+20200901,0945,4255,4255,4235,4235,2076711
+20200901,0946,4235,4245,4230,4235,1031251
+20200901,0947,4235,4235,4225,4230,1895380
+20200901,0948,4230,4235,4225,4235,456959
+20200901,0949,4235,4245,4230,4240,594984
+20200901,0950,4240,4245,4235,4245,679353
+20200901,0951,4245,4265,4240,4265,1010299
+20200901,0952,4260,4280,4255,4275,2118759
+20200901,0953,4275,4280,4265,4265,1395538
+20200901,0954,4270,4270,4260,4265,967474
+20200901,0955,4265,4265,4245,4250,618334
+20200901,0956,4255,4255,4245,4245,466241
+20200901,0957,4250,4250,4235,4240,1442002
+20200901,0958,4240,4245,4235,4240,410861
+20200901,0959,4240,4250,4240,4240,496355
+20200901,1000,4240,4250,4235,4245,433057
+20200901,1001,4245,4245,4235,4240,813112
+20200901,1002,4240,4250,4230,4245,1087520
+20200901,1003,4250,4255,4235,4245,623038
+20200901,1004,4245,4250,4240,4245,383866
+20200901,1005,4250,4260,4245,4260,461195
+20200901,1006,4255,4260,4250,4260,745174
+20200901,1007,4260,4265,4255,4260,552757
+20200901,1008,4260,4270,4255,4265,1121254
+20200901,1009,4265,4275,4265,4275,823908
+20200901,1010,4275,4285,4265,4280,1728908
+20200901,1011,4280,4285,4265,4270,591203
+20200901,1012,4270,4280,4265,4275,617618
+20200901,1013,4280,4290,4275,4285,1529758
+20200901,1014,4290,4290,4280,4290,424637
+20200901,1015,4290,4295,4280,4295,1408401
+20200901,1016,4295,4295,4285,4285,700854
+20200901,1017,4285,4295,4285,4290,1078635
+20200901,1018,4290,4305,4290,4305,1311493
+20200901,1019,4305,4320,4295,4315,1264091
+20200901,1020,4310,4315,4300,4305,1642178
+20200901,1021,4305,4315,4295,4295,1104728
+20200901,1022,4295,4305,4295,4300,428347
+20200901,1023,4300,4310,4295,4295,734343
+20200901,1024,4300,4305,4295,4300,950285
+20200901,1025,4305,4315,4300,4300,954775
+20200901,1026,4305,4310,4300,4305,300345
+20200901,1027,4300,4310,4300,4305,349287
+20200901,1028,4305,4320,4305,4320,1294376
+20200901,1029,4320,4325,4315,4325,1102365
+20200901,1030,4325,4330,4315,4315,972210
+20200901,1031,4320,4325,4305,4310,1152647
+20200901,1032,4310,4315,4300,4310,532707
+20200901,1033,4305,4310,4295,4305,1430760
+20200901,1034,4305,4310,4295,4300,517670
+20200901,1035,4300,4305,4295,4300,429315
+20200901,1036,4295,4300,4285,4295,1260834
+20200901,1037,4290,4295,4285,4295,567190
+20200901,1038,4295,4305,4290,4295,345052
+20200901,1039,4295,4295,4280,4285,483612
+20200901,1040,4285,4290,4280,4285,164541
+20200901,1041,4285,4285,4275,4280,459836
+20200901,1042,4275,4280,4270,4275,326963
+20200901,1043,4280,4285,4275,4275,506974
+20200901,1044,4280,4285,4275,4285,284313
+20200901,1045,4285,4290,4280,4290,513200
+20200901,1046,4290,4295,4290,4295,249316
+20200901,1047,4295,4295,4280,4280,488151
+20200901,1048,4280,4290,4280,4285,787972
+20200901,1049,4290,4290,4280,4285,127158
+20200901,1050,4285,4285,4275,4275,278268
+20200901,1051,4275,4280,4265,4275,1759237
+20200901,1052,4270,4280,4270,4275,478066
+20200901,1053,4275,4280,4270,4275,400059
+20200901,1054,4275,4280,4270,4275,588064
+20200901,1055,4275,4285,4275,4285,201421
+20200901,1056,4285,4285,4275,4285,190228
+20200901,1057,4280,4280,4275,4275,53367
+20200901,1058,4280,4280,4270,4275,243925
+20200901,1059,4275,4275,4265,4270,342730
+20200901,1100,4265,4270,4265,4270,221922
+20200901,1101,4270,4275,4265,4270,139081
+20200901,1102,4270,4270,4260,4260,894633
+20200901,1103,4260,4270,4260,4265,335540
+20200901,1104,4265,4270,4265,4270,167762
+20200901,1105,4270,4270,4260,4265,459994
+20200901,1106,4265,4265,4255,4255,392680
+20200901,1107,4260,4265,4255,4260,237549
+20200901,1108,4260,4260,4255,4255,685065
+20200901,1109,4255,4260,4250,4255,282629
+20200901,1110,4255,4265,4255,4265,179270
+20200901,1111,4265,4265,4255,4255,404527
+20200901,1112,4260,4260,4255,4255,330919
+20200901,1113,4255,4260,4250,4250,471199
+20200901,1114,4250,4260,4250,4250,99567
+20200901,1115,4250,4255,4245,4250,1244009
+20200901,1116,4250,4250,4240,4245,986003
+20200901,1117,4245,4255,4240,4250,781032
+20200901,1118,4255,4260,4250,4255,444882
+20200901,1119,4255,4260,4250,4260,361029
+20200901,1120,4260,4260,4250,4250,210827
+20200901,1121,4255,4255,4250,4255,81444
+20200901,1122,4255,4260,4250,4255,389086
+20200901,1123,4255,4260,4255,4260,317153
+20200901,1124,4260,4260,4250,4260,475836
+20200901,1125,4260,4260,4250,4255,316205
+20200901,1126,4255,4265,4255,4260,360497
+20200901,1127,4265,4270,4260,4265,321384
+20200901,1128,4270,4270,4265,4270,604186
+20200901,1129,4270,4275,4265,4275,460480
+20200901,1130,4270,4275,4270,4270,57787
+20200901,1131,4275,4280,4270,4275,727684
+20200901,1132,4275,4280,4270,4280,338775
+20200901,1133,4275,4280,4275,4280,536159
+20200901,1134,4280,4280,4270,4275,533596
+20200901,1135,4275,4285,4275,4280,274540
+20200901,1136,4280,4285,4280,4285,144533
+20200901,1137,4285,4285,4270,4275,586743
+20200901,1138,4270,4280,4270,4275,353206
+20200901,1139,4275,4275,4270,4270,367537
+20200901,1140,4275,4275,4265,4265,721045
+20200901,1141,4265,4270,4260,4270,377543
+20200901,1142,4265,4270,4260,4265,170330
+20200901,1143,4265,4265,4260,4265,28609
+20200901,1144,4265,4265,4260,4265,85813
+20200901,1145,4260,4265,4255,4255,649578
+20200901,1146,4260,4260,4255,4260,30177
+20200901,1147,4255,4260,4250,4255,402169
+20200901,1148,4255,4255,4250,4255,73232
+20200901,1149,4250,4260,4250,4260,483425
+20200901,1150,4260,4265,4255,4265,118924
+20200901,1151,4265,4265,4255,4260,183834
+20200901,1152,4260,4265,4250,4250,328793
+20200901,1153,4250,4255,4250,4255,1176239
+20200901,1154,4255,4260,4250,4260,284028
+20200901,1155,4260,4260,4250,4255,154127
+20200901,1156,4255,4255,4250,4255,251113
+20200901,1157,4255,4260,4250,4255,180904
+20200901,1158,4255,4255,4250,4255,104977
+20200901,1159,4255,4260,4250,4255,50876
+20200901,1200,4260,4260,4250,4250,37984
+20200901,1201,4255,4255,4245,4250,558227
+20200901,1202,4250,4250,4245,4245,154574
+20200901,1203,4250,4255,4245,4250,172843
+20200901,1204,4250,4260,4250,4260,260215
+20200901,1205,4260,4260,4255,4260,76824
+20200901,1206,4255,4260,4255,4255,84126
+20200901,1207,4255,4260,4255,4260,37431
+20200901,1208,4260,4265,4260,4265,276618
+20200901,1209,4265,4270,4260,4265,421317
+20200901,1210,4265,4270,4260,4270,171372
+20200901,1211,4270,4270,4265,4270,40202
+20200901,1212,4265,4275,4265,4270,518978
+20200901,1213,4265,4275,4265,4270,188168
+20200901,1214,4270,4275,4265,4270,318871
+20200901,1215,4270,4275,4265,4265,232480
+20200901,1216,4265,4270,4260,4260,574759
+20200901,1217,4260,4265,4255,4260,152855
+20200901,1218,4260,4265,4255,4260,97790
+20200901,1219,4260,4260,4255,4255,266185
+20200901,1220,4255,4255,4250,4255,44780
+20200901,1221,4255,4260,4250,4255,496118
+20200901,1222,4255,4265,4255,4265,89476
+20200901,1223,4265,4265,4255,4255,506713
+20200901,1224,4255,4260,4255,4255,523128
+20200901,1225,4255,4265,4255,4265,116390
+20200901,1226,4260,4265,4260,4260,50757
+20200901,1227,4260,4265,4260,4260,101583
+20200901,1228,4260,4270,4260,4265,308288
+20200901,1229,4265,4270,4265,4265,265393
+20200901,1230,4265,4270,4255,4260,176620
+20200901,1231,4260,4270,4260,4265,749189
+20200901,1232,4270,4275,4265,4270,613154
+20200901,1233,4270,4275,4265,4270,31665
+20200901,1234,4270,4275,4265,4275,618698
+20200901,1235,4275,4275,4270,4275,217761
+20200901,1236,4275,4275,4265,4270,316747
+20200901,1237,4270,4275,4265,4270,67290
+20200901,1238,4275,4275,4270,4270,64649
+20200901,1239,4270,4275,4270,4275,112314
+20200901,1240,4270,4275,4270,4270,24854
+20200901,1241,4270,4275,4260,4265,623467
+20200901,1242,4260,4270,4260,4265,414058
+20200901,1243,4265,4270,4260,4270,131715
+20200901,1244,4265,4270,4265,4265,87638
+20200901,1245,4265,4270,4265,4270,242874
+20200901,1246,4270,4275,4265,4275,130351
+20200901,1247,4270,4275,4265,4270,118317
+20200901,1248,4275,4275,4270,4270,127747
+20200901,1249,4270,4270,4265,4265,17634
+20200901,1250,4270,4275,4265,4270,295387
+20200901,1251,4270,4275,4265,4270,101751
+20200901,1252,4270,4275,4270,4270,200997
+20200901,1253,4270,4275,4270,4270,154106
+20200901,1254,4270,4270,4265,4265,84980
+20200901,1255,4265,4270,4265,4270,335808
+20200901,1256,4265,4270,4260,4265,95807
+20200901,1257,4260,4265,4260,4265,779557
+20200901,1258,4265,4270,4265,4270,15956
+20200901,1259,4270,4275,4270,4275,332455
+20200901,1300,4275,4275,4270,4270,51889
+20200901,1301,4270,4275,4270,4275,327146
+20200901,1302,4275,4280,4270,4280,577793
+20200901,1303,4275,4280,4270,4275,587884
+20200901,1304,4275,4280,4270,4270,386799
+20200901,1305,4265,4270,4260,4265,764801
+20200901,1306,4265,4265,4260,4260,69514
+20200901,1307,4260,4265,4260,4265,15268
+20200901,1308,4260,4270,4260,4270,726211
+20200901,1309,4265,4265,4260,4265,464339
+20200901,1310,4265,4265,4260,4260,121834
+20200901,1311,4260,4265,4260,4260,713295
+20200901,1312,4260,4265,4255,4265,331711
+20200901,1313,4260,4260,4255,4260,109095
+20200901,1314,4260,4260,4255,4255,50360
+20200901,1315,4255,4260,4250,4255,385589
+20200901,1316,4250,4255,4250,4250,28455
+20200901,1317,4250,4255,4250,4255,299061
+20200901,1318,4255,4255,4250,4255,100867
+20200901,1319,4255,4260,4255,4260,103160
+20200901,1320,4260,4260,4250,4255,226964
+20200901,1321,4255,4260,4250,4255,206167
+20200901,1322,4250,4255,4250,4255,16008
+20200901,1323,4255,4255,4250,4250,20416
+20200901,1324,4250,4255,4250,4250,416517
+20200901,1325,4250,4255,4245,4250,590821
+20200901,1326,4250,4255,4250,4250,283345
+20200901,1327,4250,4255,4250,4250,88871
+20200901,1328,4255,4255,4250,4255,139258
+20200901,1329,4255,4260,4255,4260,263272
+20200901,1330,4260,4260,4255,4255,17734
+20200901,1331,4260,4260,4250,4255,537283
+20200901,1332,4255,4260,4255,4260,113119
+20200901,1333,4260,4260,4255,4260,19250
+20200901,1334,4255,4260,4255,4260,96520
+20200901,1335,4260,4260,4255,4255,112336
+20200901,1336,4260,4260,4255,4260,40874
+20200901,1337,4255,4260,4250,4250,61824
+20200901,1338,4255,4255,4250,4255,21086
+20200901,1339,4255,4260,4250,4255,120792
+20200901,1340,4255,4255,4250,4250,51922
+20200901,1341,4255,4255,4240,4240,1089833
+20200901,1342,4240,4250,4240,4245,979367
+20200901,1343,4245,4250,4240,4240,317553
+20200901,1344,4245,4250,4245,4245,179503
+20200901,1345,4250,4255,4250,4255,508236
+20200901,1346,4250,4250,4245,4250,27973
+20200901,1347,4245,4255,4245,4250,41758
+20200901,1348,4250,4255,4245,4255,176788
+20200901,1349,4255,4255,4250,4255,334679
+20200901,1350,4255,4260,4255,4255,304920
+20200901,1351,4255,4255,4250,4250,160989
+20200901,1352,4255,4255,4250,4250,394798
+20200901,1353,4250,4255,4245,4250,63162
+20200901,1354,4250,4255,4250,4250,70540
+20200901,1355,4250,4260,4250,4255,284702
+20200901,1356,4260,4260,4255,4260,35432
+20200901,1357,4260,4260,4255,4260,57032
+20200901,1358,4260,4260,4255,4260,36645
+20200901,1359,4260,4260,4255,4255,20781
+20200901,1400,4255,4260,4255,4260,591080
+20200901,1401,4260,4260,4250,4260,318870
+20200901,1402,4255,4260,4250,4255,155230
+20200901,1403,4260,4260,4250,4255,125469
+20200901,1404,4250,4265,4250,4265,279352
+20200901,1405,4265,4270,4260,4265,529359
+20200901,1406,4265,4265,4260,4260,86591
+20200901,1407,4260,4265,4260,4265,40523
+20200901,1408,4260,4260,4255,4260,148264
+20200901,1409,4260,4260,4255,4260,3147
+20200901,1410,4260,4260,4255,4255,157213
+20200901,1411,4260,4260,4255,4255,307740
+20200901,1412,4255,4260,4255,4255,69255
+20200901,1413,4255,4255,4245,4250,867429
+20200901,1414,4250,4250,4245,4245,194682
+20200901,1415,4245,4250,4240,4245,1291312
+20200901,1416,4245,4245,4240,4245,149422
+20200901,1417,4245,4250,4240,4245,343201
+20200901,1418,4245,4250,4240,4245,290407
+20200901,1419,4245,4245,4240,4245,32689
+20200901,1420,4245,4245,4240,4245,70062
+20200901,1421,4245,4250,4240,4250,160678
+20200901,1422,4245,4250,4240,4240,248455
+20200901,1423,4245,4245,4240,4245,147342
+20200901,1424,4245,4245,4240,4245,88137
+20200901,1425,4245,4250,4240,4250,198442
+20200901,1426,4250,4250,4245,4245,17049
+20200901,1427,4250,4250,4235,4240,1692278
+20200901,1428,4235,4240,4235,4235,761857
+20200901,1429,4235,4240,4230,4235,894134
+20200901,1430,4230,4245,4230,4245,644071
+20200901,1431,4245,4245,4235,4240,318482
+20200901,1432,4240,4245,4235,4240,286715
+20200901,1433,4240,4240,4230,4235,395752
+20200901,1434,4235,4240,4235,4235,204501
+20200901,1435,4240,4245,4235,4240,307879
+20200901,1436,4240,4250,4240,4250,486748
+20200901,1437,4245,4250,4240,4245,374319
+20200901,1438,4245,4255,4245,4250,866684
+20200901,1439,4250,4260,4250,4260,859980
+20200901,1440,4260,4260,4250,4255,438591
+20200901,1441,4255,4260,4250,4260,236473
+20200901,1442,4255,4260,4255,4260,100821
+20200901,1443,4260,4270,4260,4270,1435480
+20200901,1444,4270,4270,4260,4265,598608
+20200901,1445,4265,4270,4265,4265,327026
+20200901,1446,4265,4270,4260,4260,496632
+20200901,1447,4260,4265,4255,4255,72144
+20200901,1448,4260,4260,4250,4250,231849
+20200901,1449,4255,4255,4250,4255,27379
+20200901,1450,4250,4260,4250,4255,156282
+20200901,1451,4255,4260,4250,4255,212769
+20200901,1452,4260,4260,4250,4255,247812
+20200901,1453,4255,4255,4245,4255,527185
+20200901,1454,4255,4255,4250,4255,8568
+20200901,1455,4250,4260,4250,4255,449356
+20200901,1456,4255,4260,4250,4255,207594
+20200901,1457,4260,4260,4255,4260,350082
+20200901,1458,4255,4260,4255,4260,412454
+20200901,1459,4260,4260,4255,4260,553516
+20200901,1500,4260,4260,4255,4260,42753
+20200901,1501,4260,4260,4255,4255,547181
+20200901,1502,4255,4260,4250,4260,564790
+20200901,1503,4260,4275,4260,4270,1142965
+20200901,1504,4270,4275,4265,4275,737309
+20200901,1505,4275,4275,4265,4270,56971
+20200901,1506,4265,4275,4265,4270,473200
+20200901,1507,4275,4275,4265,4265,1074143
+20200901,1508,4260,4270,4260,4270,107841
+20200901,1509,4270,4270,4260,4270,356973
+20200901,1510,4265,4270,4265,4265,254096
+20200901,1511,4260,4270,4260,4265,75684
+20200901,1512,4265,4270,4265,4265,128990
+20200901,1513,4270,4275,4265,4270,1125563
+20200901,1514,4270,4275,4265,4270,377213
+20200901,1515,4270,4270,4265,4270,330714
+20200901,1516,4270,4275,4265,4270,302911
+20200901,1517,4270,4270,4255,4260,1067058
+20200901,1518,4255,4265,4255,4255,233848
+20200901,1519,4255,4260,4250,4255,589008
+20200901,1520,4255,4260,4250,4255,507401
+20200901,1530,4255,4255,4255,4255,1137547