init

hts/backup/252670_20200918.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200918,0901,4005,4010,4000,4005,3921648
+20200918,0902,4005,4010,3995,4000,1455372
+20200918,0903,4000,4010,3995,4010,678309
+20200918,0904,4010,4010,3995,3995,2022607
+20200918,0905,3995,4000,3995,4000,331376
+20200918,0906,4000,4005,3990,4000,1170935
+20200918,0907,4000,4000,3995,3995,797268
+20200918,0908,4000,4000,3990,3995,676961
+20200918,0909,3995,3995,3990,3995,291362
+20200918,0910,3995,4000,3990,4000,952535
+20200918,0911,4000,4005,3995,4000,1202122
+20200918,0912,4000,4000,3990,3995,898354
+20200918,0913,3995,3995,3990,3995,112255
+20200918,0914,3990,4000,3990,4000,793211
+20200918,0915,4000,4005,3995,4005,739826
+20200918,0916,4005,4010,4000,4010,581606
+20200918,0917,4010,4020,4005,4015,1460259
+20200918,0918,4015,4020,4010,4015,721606
+20200918,0919,4015,4015,4000,4005,856177
+20200918,0920,4005,4005,4000,4000,668300
+20200918,0921,4005,4010,4000,4010,456649
+20200918,0922,4005,4015,4005,4015,332196
+20200918,0923,4015,4020,4010,4015,558489
+20200918,0924,4015,4020,4010,4010,532696
+20200918,0925,4015,4020,4010,4015,394706
+20200918,0926,4020,4020,4010,4020,623061
+20200918,0927,4015,4025,4015,4020,760818
+20200918,0928,4020,4025,4015,4020,796636
+20200918,0929,4020,4030,4020,4025,564441
+20200918,0930,4030,4035,4025,4035,862744
+20200918,0931,4035,4035,4020,4025,1419609
+20200918,0932,4025,4025,4015,4015,981914
+20200918,0933,4015,4020,4010,4010,727842
+20200918,0934,4015,4015,4005,4010,913263
+20200918,0935,4010,4010,4005,4005,393251
+20200918,0936,4010,4010,4005,4010,888422
+20200918,0937,4005,4010,4000,4005,269641
+20200918,0938,4005,4015,4000,4010,690664
+20200918,0939,4010,4015,4005,4010,532104
+20200918,0940,4010,4015,4005,4010,256759
+20200918,0941,4015,4015,4005,4010,542845
+20200918,0942,4010,4020,4010,4020,432441
+20200918,0943,4015,4020,4015,4020,102441
+20200918,0944,4020,4020,4015,4015,286269
+20200918,0945,4015,4020,4010,4015,434839
+20200918,0946,4020,4025,4015,4025,424321
+20200918,0947,4025,4025,4015,4015,201063
+20200918,0948,4020,4025,4015,4020,359308
+20200918,0949,4020,4025,4020,4025,190171
+20200918,0950,4025,4030,4020,4030,786219
+20200918,0951,4030,4035,4025,4025,434787
+20200918,0952,4030,4040,4025,4040,790112
+20200918,0953,4040,4040,4035,4040,388684
+20200918,0954,4040,4040,4035,4035,1137736
+20200918,0955,4035,4040,4030,4035,458830
+20200918,0956,4035,4035,4025,4030,713756
+20200918,0957,4035,4035,4025,4030,233288
+20200918,0958,4030,4030,4025,4025,555855
+20200918,0959,4025,4030,4020,4030,117206
+20200918,1000,4030,4030,4025,4025,229396
+20200918,1001,4030,4030,4020,4020,728374
+20200918,1002,4020,4025,4010,4015,837029
+20200918,1003,4015,4015,4005,4005,620040
+20200918,1004,4010,4010,4005,4005,145549
+20200918,1005,4005,4015,4005,4010,609958
+20200918,1006,4010,4015,4005,4010,481216
+20200918,1007,4010,4015,4005,4015,193798
+20200918,1008,4015,4020,4010,4020,155332
+20200918,1009,4020,4020,4015,4020,488599
+20200918,1010,4025,4030,4020,4025,451166
+20200918,1011,4030,4030,4020,4030,1336869
+20200918,1012,4030,4040,4030,4040,894826
+20200918,1013,4040,4045,4035,4045,1627836
+20200918,1014,4040,4045,4040,4045,798148
+20200918,1015,4040,4045,4030,4035,944358
+20200918,1016,4040,4040,4030,4040,389653
+20200918,1017,4040,4050,4035,4050,706936
+20200918,1018,4045,4055,4045,4050,862203
+20200918,1019,4055,4055,4045,4045,1058678
+20200918,1020,4045,4050,4040,4040,420177
+20200918,1021,4045,4055,4040,4055,758711
+20200918,1022,4055,4060,4050,4055,914133
+20200918,1023,4055,4060,4055,4060,526625
+20200918,1024,4055,4060,4050,4050,414778
+20200918,1025,4055,4055,4045,4050,919425
+20200918,1026,4050,4055,4045,4055,324698
+20200918,1027,4055,4060,4050,4060,484496
+20200918,1028,4060,4060,4050,4055,337915
+20200918,1029,4060,4065,4055,4065,1093821
+20200918,1030,4060,4065,4055,4060,602509
+20200918,1031,4065,4065,4050,4055,512549
+20200918,1032,4055,4060,4050,4060,414340
+20200918,1033,4055,4065,4055,4055,658124
+20200918,1034,4055,4065,4050,4060,560515
+20200918,1035,4060,4060,4050,4055,204897
+20200918,1036,4055,4060,4050,4060,251215
+20200918,1037,4060,4060,4050,4050,223238
+20200918,1038,4050,4055,4045,4045,898194
+20200918,1039,4045,4045,4040,4040,201374
+20200918,1040,4040,4045,4040,4045,206971
+20200918,1041,4045,4050,4040,4045,933148
+20200918,1042,4045,4055,4045,4050,378848
+20200918,1043,4050,4050,4045,4045,264863
+20200918,1044,4045,4045,4030,4035,1009323
+20200918,1045,4035,4040,4030,4040,169898
+20200918,1046,4040,4045,4035,4040,527011
+20200918,1047,4040,4040,4035,4035,314471
+20200918,1048,4035,4035,4030,4035,154516
+20200918,1049,4030,4035,4030,4030,188513
+20200918,1050,4030,4035,4030,4030,149127
+20200918,1051,4035,4035,4025,4030,864361
+20200918,1052,4030,4030,4025,4025,146126
+20200918,1053,4025,4030,4025,4030,133255
+20200918,1054,4030,4030,4025,4030,169447
+20200918,1055,4030,4030,4020,4020,769351
+20200918,1056,4020,4025,4020,4025,850130
+20200918,1057,4020,4025,4020,4020,252156
+20200918,1058,4020,4025,4015,4020,415853
+20200918,1059,4020,4025,4015,4020,227775
+20200918,1100,4020,4020,4015,4020,52121
+20200918,1101,4020,4025,4015,4020,401725
+20200918,1102,4020,4025,4015,4025,624094
+20200918,1103,4020,4025,4020,4025,201287
+20200918,1104,4025,4025,4020,4020,158964
+20200918,1105,4025,4025,4020,4020,116025
+20200918,1106,4025,4025,4020,4025,75784
+20200918,1107,4020,4025,4015,4020,306740
+20200918,1108,4020,4025,4015,4020,217491
+20200918,1109,4020,4020,4015,4020,126209
+20200918,1110,4020,4025,4015,4025,255225
+20200918,1111,4025,4030,4020,4025,402686
+20200918,1112,4025,4025,4020,4025,49626
+20200918,1113,4020,4025,4020,4025,95181
+20200918,1114,4025,4025,4020,4025,54290
+20200918,1115,4025,4025,4020,4025,95764
+20200918,1116,4025,4025,4015,4020,562735
+20200918,1117,4020,4020,4010,4015,1443636
+20200918,1118,4015,4020,4010,4015,448494
+20200918,1119,4015,4015,4010,4010,185317
+20200918,1120,4010,4015,4005,4010,919940
+20200918,1121,4010,4010,4005,4005,170692
+20200918,1122,4005,4010,4005,4010,763025
+20200918,1123,4010,4010,4005,4005,111595
+20200918,1124,4005,4010,4000,4005,790920
+20200918,1125,4000,4010,4000,4010,212759
+20200918,1126,4010,4010,4000,4000,120491
+20200918,1127,4005,4005,4000,4000,505299
+20200918,1128,4005,4010,4000,4010,290365
+20200918,1129,4010,4010,4005,4010,31614
+20200918,1130,4010,4010,4005,4010,68162
+20200918,1131,4010,4010,4005,4010,571878
+20200918,1132,4005,4015,4005,4015,645985
+20200918,1133,4010,4015,4005,4015,431696
+20200918,1134,4015,4015,4010,4015,43342
+20200918,1135,4015,4020,4010,4015,880325
+20200918,1136,4020,4020,4010,4015,121990
+20200918,1137,4015,4015,4010,4010,19298
+20200918,1138,4015,4015,4010,4010,76153
+20200918,1139,4010,4015,4010,4015,135710
+20200918,1140,4010,4015,4010,4015,114872
+20200918,1141,4015,4015,4010,4015,32374
+20200918,1142,4015,4020,4010,4020,459710
+20200918,1143,4020,4020,4015,4020,8723
+20200918,1144,4015,4020,4010,4010,172397
+20200918,1145,4015,4015,4010,4010,8293
+20200918,1146,4015,4020,4010,4015,276784
+20200918,1147,4015,4020,4010,4020,169928
+20200918,1148,4020,4020,4010,4020,136929
+20200918,1149,4015,4020,4015,4015,5670
+20200918,1150,4020,4020,4015,4020,19753
+20200918,1151,4020,4020,4015,4015,4996
+20200918,1152,4015,4020,4010,4015,226156
+20200918,1153,4015,4020,4010,4015,308121
+20200918,1154,4015,4015,4010,4010,10059
+20200918,1155,4015,4020,4010,4020,226554
+20200918,1156,4020,4020,4010,4015,48867
+20200918,1157,4015,4015,4005,4010,330839
+20200918,1158,4010,4010,4005,4010,14408
+20200918,1159,4005,4010,4005,4010,22063
+20200918,1200,4010,4015,4010,4010,97670
+20200918,1201,4015,4015,4005,4005,269026
+20200918,1202,4005,4010,4000,4005,599941
+20200918,1203,4005,4005,4000,4000,134053
+20200918,1204,4000,4005,4000,4000,47679
+20200918,1205,4005,4010,4000,4005,378802
+20200918,1206,4010,4010,4005,4005,201922
+20200918,1207,4005,4010,4000,4005,215643
+20200918,1208,4005,4010,4005,4005,219534
+20200918,1209,4010,4010,4000,4005,151720
+20200918,1210,4000,4005,4000,4000,178612
+20200918,1211,4005,4005,4000,4000,54485
+20200918,1212,4000,4005,3995,3995,896325
+20200918,1213,4000,4000,3995,4000,74684
+20200918,1214,4000,4005,3995,4000,560787
+20200918,1215,4005,4005,4000,4005,25390
+20200918,1216,4005,4005,4000,4005,43760
+20200918,1217,4005,4010,4000,4010,288844
+20200918,1218,4010,4010,4005,4005,59192
+20200918,1219,4010,4010,4005,4010,36135
+20200918,1220,4010,4010,4005,4005,84723
+20200918,1221,4005,4010,4005,4005,25585
+20200918,1222,4005,4010,4005,4010,19999
+20200918,1223,4005,4015,4005,4015,483535
+20200918,1224,4010,4015,4010,4015,15027
+20200918,1225,4015,4015,4010,4015,11176
+20200918,1226,4015,4015,4010,4015,37475
+20200918,1227,4010,4020,4010,4020,322228
+20200918,1228,4015,4020,4010,4010,243209
+20200918,1229,4015,4015,4010,4015,143253
+20200918,1230,4010,4020,4010,4015,180631
+20200918,1231,4020,4020,4010,4015,254341
+20200918,1232,4015,4020,4015,4015,177350
+20200918,1233,4015,4020,4015,4015,17254
+20200918,1234,4015,4020,4015,4020,272552
+20200918,1235,4020,4025,4015,4020,766052
+20200918,1236,4020,4020,4015,4020,328386
+20200918,1237,4020,4020,4020,4020,414190
+20200918,1238,4020,4025,4020,4020,64650
+20200918,1239,4020,4025,4020,4020,36707
+20200918,1240,4020,4025,4020,4020,14835
+20200918,1241,4025,4025,4020,4020,92971
+20200918,1242,4020,4025,4020,4020,218677
+20200918,1243,4020,4025,4020,4020,13492
+20200918,1244,4025,4030,4020,4025,909987
+20200918,1245,4025,4025,4020,4025,210911
+20200918,1246,4025,4025,4015,4020,425762
+20200918,1247,4020,4025,4015,4020,86499
+20200918,1248,4020,4025,4020,4025,14067
+20200918,1249,4025,4030,4020,4030,324300
+20200918,1250,4030,4030,4025,4030,223732
+20200918,1251,4030,4035,4025,4035,638950
+20200918,1252,4035,4035,4030,4030,53015
+20200918,1253,4035,4035,4030,4035,110152
+20200918,1254,4030,4035,4030,4030,400413
+20200918,1255,4030,4040,4030,4035,1039046
+20200918,1256,4035,4040,4035,4035,66034
+20200918,1257,4035,4040,4035,4040,1050819
+20200918,1258,4040,4040,4035,4040,156498
+20200918,1259,4040,4045,4035,4040,715226
+20200918,1300,4045,4045,4035,4035,204485
+20200918,1301,4040,4045,4035,4040,644993
+20200918,1302,4040,4040,4035,4035,293023
+20200918,1303,4040,4040,4035,4040,262947
+20200918,1304,4040,4040,4035,4040,94281
+20200918,1305,4040,4040,4030,4035,772136
+20200918,1306,4035,4035,4030,4030,74887
+20200918,1307,4035,4040,4030,4040,546948
+20200918,1308,4040,4040,4035,4040,124398
+20200918,1309,4035,4040,4035,4040,418399
+20200918,1310,4040,4040,4035,4040,120593
+20200918,1311,4040,4040,4035,4035,226167
+20200918,1312,4035,4040,4030,4040,171855
+20200918,1313,4035,4040,4035,4035,199811
+20200918,1314,4035,4040,4035,4035,239489
+20200918,1315,4035,4040,4035,4040,92303
+20200918,1316,4040,4040,4035,4040,9774
+20200918,1317,4040,4040,4035,4040,34272
+20200918,1318,4040,4040,4035,4035,219687
+20200918,1319,4035,4040,4035,4035,271298
+20200918,1320,4035,4035,4030,4035,43775
+20200918,1321,4035,4035,4030,4035,47795
+20200918,1322,4035,4035,4030,4030,22147
+20200918,1323,4035,4035,4030,4030,478962
+20200918,1324,4030,4035,4025,4030,717932
+20200918,1325,4030,4030,4025,4025,17414
+20200918,1326,4030,4035,4025,4035,286389
+20200918,1327,4035,4035,4030,4035,82815
+20200918,1328,4035,4040,4035,4040,376961
+20200918,1329,4035,4040,4035,4035,190685
+20200918,1330,4035,4040,4035,4035,172417
+20200918,1331,4035,4035,4020,4025,629335
+20200918,1332,4025,4030,4020,4025,388823
+20200918,1333,4025,4025,4015,4020,423407
+20200918,1334,4020,4025,4020,4025,53510
+20200918,1335,4025,4030,4020,4030,262888
+20200918,1336,4030,4030,4025,4030,3201
+20200918,1337,4030,4035,4030,4030,381881
+20200918,1338,4030,4035,4025,4030,200515
+20200918,1339,4035,4035,4030,4035,18385
+20200918,1340,4030,4035,4025,4025,97216
+20200918,1341,4030,4035,4025,4035,116324
+20200918,1342,4030,4030,4025,4030,52164
+20200918,1343,4025,4030,4020,4020,397174
+20200918,1344,4020,4030,4020,4025,219018
+20200918,1345,4025,4030,4020,4025,235214
+20200918,1346,4025,4030,4025,4030,96052
+20200918,1347,4025,4035,4025,4035,359960
+20200918,1348,4035,4035,4030,4035,197545
+20200918,1349,4035,4035,4030,4035,98410
+20200918,1350,4035,4040,4030,4035,463256
+20200918,1351,4035,4040,4035,4035,155211
+20200918,1352,4035,4035,4030,4030,13095
+20200918,1353,4030,4035,4030,4035,14788
+20200918,1354,4035,4035,4030,4035,7248
+20200918,1355,4030,4035,4030,4030,30154
+20200918,1356,4035,4040,4030,4040,148767
+20200918,1357,4040,4040,4035,4040,136205
+20200918,1358,4040,4040,4030,4035,72709
+20200918,1359,4035,4040,4035,4035,103402
+20200918,1400,4035,4040,4030,4035,100243
+20200918,1401,4035,4035,4030,4035,41380
+20200918,1402,4035,4035,4030,4030,65946
+20200918,1403,4030,4035,4030,4030,171792
+20200918,1404,4030,4035,4030,4035,49512
+20200918,1405,4035,4040,4035,4040,495541
+20200918,1406,4040,4040,4035,4040,27298
+20200918,1407,4040,4040,4035,4035,80649
+20200918,1408,4035,4045,4035,4040,629412
+20200918,1409,4045,4045,4040,4040,48907
+20200918,1410,4040,4045,4040,4045,41918
+20200918,1411,4045,4045,4040,4040,448044
+20200918,1412,4045,4045,4040,4045,42888
+20200918,1413,4045,4045,4035,4040,482847
+20200918,1414,4035,4040,4030,4035,460648
+20200918,1415,4035,4040,4030,4040,203673
+20200918,1416,4040,4040,4035,4040,11300
+20200918,1417,4035,4040,4035,4035,31595
+20200918,1418,4035,4040,4035,4040,32356
+20200918,1419,4040,4045,4035,4040,567358
+20200918,1420,4040,4045,4035,4040,147160
+20200918,1421,4040,4045,4035,4035,170823
+20200918,1422,4035,4045,4035,4040,645276
+20200918,1423,4040,4040,4035,4040,34076
+20200918,1424,4040,4040,4030,4035,201226
+20200918,1425,4030,4035,4030,4030,20204
+20200918,1426,4035,4035,4030,4035,193845
+20200918,1427,4035,4035,4030,4030,429572
+20200918,1428,4035,4035,4030,4030,1128
+20200918,1429,4030,4035,4025,4030,133320
+20200918,1430,4030,4030,4025,4025,126207
+20200918,1431,4030,4030,4020,4025,188499
+20200918,1432,4025,4030,4020,4030,240169
+20200918,1433,4025,4030,4020,4025,183603
+20200918,1434,4025,4025,4020,4025,138369
+20200918,1435,4025,4030,4020,4020,270474
+20200918,1436,4025,4025,4020,4020,142220
+20200918,1437,4020,4025,4015,4015,493440
+20200918,1438,4015,4020,4010,4015,788727
+20200918,1439,4010,4015,4010,4015,134496
+20200918,1440,4010,4020,4010,4020,128927
+20200918,1441,4020,4020,4015,4015,399568
+20200918,1442,4020,4020,4015,4020,27549
+20200918,1443,4020,4020,4005,4005,1411230
+20200918,1444,4010,4015,4005,4010,569508
+20200918,1445,4015,4015,4005,4010,260912
+20200918,1446,4015,4015,4005,4005,866573
+20200918,1447,4010,4015,4005,4010,250525
+20200918,1448,4010,4015,4005,4010,576165
+20200918,1449,4010,4010,4005,4005,30316
+20200918,1450,4005,4020,4005,4015,846534
+20200918,1451,4015,4020,4015,4015,52948
+20200918,1452,4020,4020,4015,4020,95034
+20200918,1453,4020,4020,4010,4020,249495
+20200918,1454,4015,4020,4015,4020,32708
+20200918,1455,4015,4020,4010,4015,222892
+20200918,1456,4020,4020,4010,4010,69159
+20200918,1457,4015,4020,4010,4015,409759
+20200918,1458,4010,4020,4010,4020,141916
+20200918,1459,4020,4020,4015,4015,18992
+20200918,1500,4015,4020,4015,4015,39685
+20200918,1501,4020,4020,4010,4015,477713
+20200918,1502,4020,4020,4015,4015,131452
+20200918,1503,4015,4020,4015,4015,129370
+20200918,1504,4015,4020,4010,4010,287432
+20200918,1505,4015,4015,4010,4010,191693
+20200918,1506,4015,4015,4010,4015,332702
+20200918,1507,4015,4020,4010,4015,1235661
+20200918,1508,4015,4020,4015,4015,29651
+20200918,1509,4015,4020,4015,4015,55940
+20200918,1510,4015,4020,4010,4015,357770
+20200918,1511,4015,4015,4010,4015,50929
+20200918,1512,4010,4015,4010,4010,186474
+20200918,1513,4010,4015,4005,4010,480004
+20200918,1514,4010,4010,4005,4010,167639
+20200918,1515,4010,4010,4005,4005,43443
+20200918,1516,4010,4010,4005,4010,169108
+20200918,1517,4005,4010,4005,4005,66754
+20200918,1518,4005,4010,4005,4010,241924
+20200918,1519,4005,4010,4005,4010,781494
+20200918,1520,4010,4010,4005,4010,352369
+20200918,1530,4010,4010,4010,4010,1789300