init

hts/backup/252670_20200928.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20200928,0901,4295,4315,4295,4310,4175524
+20200928,0902,4315,4325,4310,4310,1619452
+20200928,0903,4315,4315,4300,4300,1863356
+20200928,0904,4300,4310,4295,4300,2343129
+20200928,0905,4305,4310,4300,4300,495579
+20200928,0906,4300,4310,4300,4310,671987
+20200928,0907,4310,4310,4300,4310,1580620
+20200928,0908,4315,4320,4310,4315,988025
+20200928,0909,4315,4315,4300,4305,1074121
+20200928,0910,4305,4315,4300,4310,556184
+20200928,0911,4310,4315,4305,4310,556230
+20200928,0912,4310,4320,4305,4315,1225610
+20200928,0913,4320,4330,4315,4320,1140320
+20200928,0914,4325,4325,4315,4320,838375
+20200928,0915,4320,4325,4315,4320,350772
+20200928,0916,4325,4325,4315,4320,241957
+20200928,0917,4325,4325,4315,4320,629355
+20200928,0918,4325,4325,4315,4325,732457
+20200928,0919,4325,4330,4320,4330,554194
+20200928,0920,4330,4335,4325,4335,449911
+20200928,0921,4335,4335,4320,4330,1062976
+20200928,0922,4325,4330,4325,4325,318880
+20200928,0923,4325,4330,4320,4325,693849
+20200928,0924,4320,4325,4315,4320,1102795
+20200928,0925,4320,4320,4315,4315,282086
+20200928,0926,4315,4320,4315,4320,92819
+20200928,0927,4315,4325,4315,4315,497939
+20200928,0928,4315,4325,4315,4320,527112
+20200928,0929,4320,4325,4320,4320,504035
+20200928,0930,4315,4330,4315,4330,331920
+20200928,0931,4330,4330,4320,4330,274121
+20200928,0932,4330,4335,4325,4335,579106
+20200928,0933,4335,4335,4330,4335,1116341
+20200928,0934,4335,4340,4330,4340,321599
+20200928,0935,4335,4340,4330,4335,476290
+20200928,0936,4335,4340,4330,4335,398329
+20200928,0937,4335,4340,4330,4335,83041
+20200928,0938,4335,4335,4325,4325,1085281
+20200928,0939,4330,4330,4320,4325,602969
+20200928,0940,4325,4330,4320,4325,323913
+20200928,0941,4330,4335,4325,4325,1438247
+20200928,0942,4325,4330,4325,4325,56335
+20200928,0943,4325,4330,4320,4325,450183
+20200928,0944,4320,4325,4320,4320,502701
+20200928,0945,4320,4325,4320,4325,154103
+20200928,0946,4325,4330,4320,4320,135179
+20200928,0947,4325,4325,4320,4325,542449
+20200928,0948,4325,4330,4320,4325,659373
+20200928,0949,4325,4325,4320,4325,60545
+20200928,0950,4325,4330,4320,4330,97152
+20200928,0951,4330,4330,4320,4330,153708
+20200928,0952,4330,4330,4325,4325,83470
+20200928,0953,4325,4335,4325,4330,286364
+20200928,0954,4330,4335,4325,4325,167387
+20200928,0955,4330,4335,4325,4330,147245
+20200928,0956,4330,4335,4330,4330,165761
+20200928,0957,4330,4335,4330,4330,33117
+20200928,0958,4335,4335,4330,4335,488918
+20200928,0959,4335,4340,4330,4335,428031
+20200928,1000,4335,4345,4330,4345,550653
+20200928,1001,4340,4345,4335,4345,854619
+20200928,1002,4340,4345,4335,4345,212173
+20200928,1003,4345,4350,4340,4340,1095025
+20200928,1004,4340,4350,4340,4345,322209
+20200928,1005,4345,4350,4345,4350,146861
+20200928,1006,4345,4350,4340,4345,531821
+20200928,1007,4345,4350,4340,4340,564732
+20200928,1008,4345,4345,4340,4340,441086
+20200928,1009,4340,4345,4335,4335,274436
+20200928,1010,4340,4345,4335,4340,283434
+20200928,1011,4340,4345,4335,4335,149734
+20200928,1012,4340,4345,4335,4340,86116
+20200928,1013,4345,4345,4335,4335,571476
+20200928,1014,4335,4340,4330,4335,218397
+20200928,1015,4330,4335,4330,4330,96389
+20200928,1016,4335,4340,4330,4340,244320
+20200928,1017,4335,4335,4330,4330,195767
+20200928,1018,4335,4335,4325,4330,638719
+20200928,1019,4330,4335,4325,4330,160505
+20200928,1020,4330,4330,4320,4320,584329
+20200928,1021,4325,4325,4320,4320,67973
+20200928,1022,4320,4330,4320,4325,1152050
+20200928,1023,4325,4325,4320,4325,116627
+20200928,1024,4325,4325,4315,4315,1111122
+20200928,1025,4320,4320,4315,4320,927877
+20200928,1026,4320,4320,4315,4320,324640
+20200928,1027,4315,4325,4315,4325,471916
+20200928,1028,4325,4325,4320,4320,75189
+20200928,1029,4325,4325,4315,4320,550087
+20200928,1030,4320,4320,4315,4320,83428
+20200928,1031,4320,4320,4315,4315,84969
+20200928,1032,4315,4320,4310,4320,990863
+20200928,1033,4320,4320,4310,4310,526004
+20200928,1034,4310,4320,4310,4315,722700
+20200928,1035,4315,4320,4315,4320,973492
+20200928,1036,4320,4320,4315,4320,282270
+20200928,1037,4320,4325,4315,4320,322935
+20200928,1038,4325,4325,4320,4320,201450
+20200928,1039,4325,4325,4320,4320,17008
+20200928,1040,4325,4325,4315,4315,110259
+20200928,1041,4320,4320,4315,4320,416889
+20200928,1042,4320,4320,4315,4315,16585
+20200928,1043,4315,4320,4310,4315,923850
+20200928,1044,4315,4315,4310,4315,46771
+20200928,1045,4315,4315,4305,4310,946790
+20200928,1046,4305,4310,4300,4305,2319176
+20200928,1047,4300,4305,4300,4300,1225542
+20200928,1048,4300,4305,4295,4300,519395
+20200928,1049,4305,4305,4295,4300,380282
+20200928,1050,4300,4305,4295,4295,729995
+20200928,1051,4300,4300,4290,4300,1328074
+20200928,1052,4300,4300,4290,4295,199782
+20200928,1053,4295,4300,4290,4300,794965
+20200928,1054,4295,4300,4290,4295,336411
+20200928,1055,4295,4300,4290,4295,323783
+20200928,1056,4300,4300,4295,4300,45537
+20200928,1057,4300,4300,4290,4290,1138635
+20200928,1058,4295,4295,4290,4290,99280
+20200928,1059,4295,4295,4290,4290,793949
+20200928,1100,4290,4295,4285,4290,980759
+20200928,1101,4290,4290,4285,4290,427268
+20200928,1102,4285,4290,4285,4285,264751
+20200928,1103,4290,4290,4280,4280,812286
+20200928,1104,4285,4285,4280,4280,459529
+20200928,1105,4280,4285,4275,4275,893273
+20200928,1106,4275,4280,4270,4275,1231062
+20200928,1107,4275,4280,4270,4275,1394354
+20200928,1108,4275,4275,4270,4275,143896
+20200928,1109,4275,4280,4270,4280,765976
+20200928,1110,4275,4280,4270,4270,419866
+20200928,1111,4270,4275,4270,4275,191689
+20200928,1112,4275,4275,4270,4275,49156
+20200928,1113,4275,4280,4270,4270,469439
+20200928,1114,4275,4280,4270,4275,398949
+20200928,1115,4275,4280,4270,4280,766228
+20200928,1116,4280,4280,4275,4280,317838
+20200928,1117,4280,4285,4275,4285,427898
+20200928,1118,4285,4285,4275,4280,471914
+20200928,1119,4280,4280,4275,4280,83336
+20200928,1120,4280,4280,4270,4275,689014
+20200928,1121,4270,4275,4270,4275,96875
+20200928,1122,4270,4275,4270,4275,127286
+20200928,1123,4270,4275,4270,4270,736593
+20200928,1124,4265,4270,4260,4260,1248879
+20200928,1125,4260,4270,4260,4260,723448
+20200928,1126,4265,4270,4260,4270,564685
+20200928,1127,4265,4270,4260,4265,412904
+20200928,1128,4260,4265,4255,4255,931737
+20200928,1129,4260,4260,4250,4255,994458
+20200928,1130,4255,4260,4255,4260,504428
+20200928,1131,4260,4260,4250,4255,529957
+20200928,1132,4255,4260,4255,4260,130523
+20200928,1133,4255,4265,4255,4265,493925
+20200928,1134,4265,4265,4260,4265,252923
+20200928,1135,4265,4265,4255,4260,744724
+20200928,1136,4260,4260,4255,4260,166139
+20200928,1137,4255,4265,4255,4260,440349
+20200928,1138,4260,4265,4255,4255,85538
+20200928,1139,4260,4260,4255,4255,337983
+20200928,1140,4255,4260,4255,4260,77798
+20200928,1141,4260,4260,4250,4260,1000891
+20200928,1142,4260,4260,4255,4260,95980
+20200928,1143,4260,4260,4250,4255,536223
+20200928,1144,4255,4260,4255,4260,45219
+20200928,1145,4260,4265,4255,4260,619044
+20200928,1146,4260,4260,4255,4260,52879
+20200928,1147,4260,4260,4255,4260,51646
+20200928,1148,4260,4260,4250,4255,299979
+20200928,1149,4250,4260,4250,4255,198476
+20200928,1150,4255,4255,4250,4255,74858
+20200928,1151,4250,4255,4250,4255,50535
+20200928,1152,4255,4255,4250,4255,1448566
+20200928,1153,4255,4260,4250,4255,446628
+20200928,1154,4255,4260,4255,4255,490455
+20200928,1155,4255,4260,4255,4255,99777
+20200928,1156,4260,4260,4250,4260,260977
+20200928,1157,4255,4260,4255,4260,17209
+20200928,1158,4260,4265,4255,4265,410343
+20200928,1159,4260,4265,4255,4265,119804
+20200928,1200,4260,4265,4260,4265,135681
+20200928,1201,4265,4265,4260,4265,111298
+20200928,1202,4265,4265,4260,4265,165175
+20200928,1203,4260,4265,4260,4265,67404
+20200928,1204,4260,4265,4260,4265,56381
+20200928,1205,4265,4265,4255,4265,694822
+20200928,1206,4265,4270,4260,4270,340053
+20200928,1207,4265,4270,4260,4265,136929
+20200928,1208,4265,4270,4260,4270,200922
+20200928,1209,4270,4270,4265,4270,106434
+20200928,1210,4270,4270,4265,4265,644293
+20200928,1211,4265,4265,4260,4265,62838
+20200928,1212,4260,4265,4260,4265,419898
+20200928,1213,4265,4270,4260,4265,242524
+20200928,1214,4265,4270,4260,4270,61029
+20200928,1215,4270,4270,4265,4270,41652
+20200928,1216,4270,4270,4260,4265,242473
+20200928,1217,4265,4265,4260,4265,117090
+20200928,1218,4265,4265,4255,4260,387651
+20200928,1219,4260,4260,4255,4260,162998
+20200928,1220,4260,4260,4255,4260,52836
+20200928,1221,4260,4260,4255,4260,229474
+20200928,1222,4260,4265,4260,4265,85914
+20200928,1223,4265,4265,4260,4265,48511
+20200928,1224,4265,4265,4260,4265,44574
+20200928,1225,4265,4265,4255,4260,98868
+20200928,1226,4255,4260,4255,4260,17674
+20200928,1227,4255,4260,4255,4260,59736
+20200928,1228,4260,4265,4255,4265,106555
+20200928,1229,4265,4265,4260,4265,21890
+20200928,1230,4265,4265,4260,4260,49445
+20200928,1231,4265,4270,4260,4265,419296
+20200928,1232,4265,4265,4260,4265,178129
+20200928,1233,4265,4270,4260,4270,519265
+20200928,1234,4270,4270,4260,4265,448423
+20200928,1235,4265,4270,4260,4265,185230
+20200928,1236,4265,4270,4260,4265,130175
+20200928,1237,4265,4270,4260,4270,109834
+20200928,1238,4270,4270,4265,4265,29471
+20200928,1239,4270,4275,4265,4275,712801
+20200928,1240,4275,4275,4270,4270,269141
+20200928,1241,4275,4275,4265,4270,316730
+20200928,1242,4275,4275,4270,4275,36052
+20200928,1243,4275,4275,4270,4275,356220
+20200928,1244,4270,4275,4270,4275,24058
+20200928,1245,4275,4280,4270,4280,619523
+20200928,1246,4280,4280,4270,4270,427439
+20200928,1247,4275,4275,4265,4270,569554
+20200928,1248,4270,4275,4265,4270,303807
+20200928,1249,4270,4275,4265,4275,263931
+20200928,1250,4270,4275,4265,4270,250648
+20200928,1251,4270,4270,4265,4270,22317
+20200928,1252,4270,4270,4260,4265,569697
+20200928,1253,4270,4270,4260,4265,535702
+20200928,1254,4265,4270,4265,4265,196175
+20200928,1255,4270,4270,4260,4270,181220
+20200928,1256,4265,4270,4260,4265,220700
+20200928,1257,4265,4270,4260,4265,93409
+20200928,1258,4265,4265,4260,4265,54294
+20200928,1259,4265,4270,4260,4270,170526
+20200928,1300,4270,4270,4265,4265,5788
+20200928,1301,4270,4270,4265,4265,147749
+20200928,1302,4265,4265,4260,4265,70689
+20200928,1303,4265,4270,4260,4260,64240
+20200928,1304,4265,4270,4265,4270,16319
+20200928,1305,4265,4270,4260,4265,83285
+20200928,1306,4265,4265,4260,4265,34416
+20200928,1307,4265,4265,4260,4265,49028
+20200928,1308,4260,4265,4260,4265,12998
+20200928,1309,4260,4265,4260,4265,18784
+20200928,1310,4260,4265,4260,4265,20168
+20200928,1311,4265,4265,4260,4260,89650
+20200928,1312,4260,4265,4260,4260,36310
+20200928,1313,4260,4265,4260,4265,14481
+20200928,1314,4265,4265,4260,4260,85821
+20200928,1315,4260,4265,4260,4265,86288
+20200928,1316,4265,4265,4260,4265,8922
+20200928,1317,4265,4265,4260,4265,70494
+20200928,1318,4265,4265,4260,4265,10574
+20200928,1319,4265,4265,4260,4260,100602
+20200928,1320,4265,4270,4260,4265,204348
+20200928,1321,4265,4265,4260,4260,39753
+20200928,1322,4260,4265,4260,4265,14347
+20200928,1323,4265,4265,4260,4260,840605
+20200928,1324,4260,4260,4250,4255,797628
+20200928,1325,4255,4260,4250,4250,479569
+20200928,1326,4255,4255,4250,4255,1149134
+20200928,1327,4255,4255,4250,4250,198009
+20200928,1328,4250,4255,4250,4255,284129
+20200928,1329,4255,4255,4250,4255,54560
+20200928,1330,4255,4255,4250,4255,399453
+20200928,1331,4255,4255,4250,4255,267446
+20200928,1332,4255,4260,4250,4260,340209
+20200928,1333,4260,4265,4255,4260,844539
+20200928,1334,4260,4265,4255,4255,111693
+20200928,1335,4260,4260,4255,4260,24218
+20200928,1336,4255,4265,4255,4260,767551
+20200928,1337,4260,4265,4255,4260,62145
+20200928,1338,4260,4260,4250,4255,671867
+20200928,1339,4255,4260,4250,4260,316793
+20200928,1340,4260,4260,4250,4255,109940
+20200928,1341,4255,4255,4250,4255,35510
+20200928,1342,4255,4255,4250,4255,17577
+20200928,1343,4250,4255,4250,4255,43525
+20200928,1344,4255,4255,4250,4255,36425
+20200928,1345,4255,4255,4250,4250,33305
+20200928,1346,4250,4255,4250,4255,94512
+20200928,1347,4255,4255,4250,4255,53826
+20200928,1348,4255,4255,4250,4250,63813
+20200928,1349,4255,4260,4250,4260,903158
+20200928,1350,4260,4260,4255,4255,90933
+20200928,1351,4260,4260,4255,4260,49930
+20200928,1352,4260,4260,4255,4260,27282
+20200928,1353,4260,4260,4255,4260,21691
+20200928,1354,4255,4260,4255,4255,713987
+20200928,1355,4255,4260,4250,4255,178272
+20200928,1356,4255,4260,4255,4255,23542
+20200928,1357,4260,4260,4255,4255,7033
+20200928,1358,4255,4260,4255,4255,52737
+20200928,1359,4260,4260,4255,4260,958073
+20200928,1400,4260,4260,4255,4260,58229
+20200928,1401,4260,4260,4255,4260,99286
+20200928,1402,4260,4260,4255,4260,14258
+20200928,1403,4260,4265,4255,4255,1161055
+20200928,1404,4260,4260,4255,4260,74881
+20200928,1405,4260,4260,4255,4260,251194
+20200928,1406,4255,4260,4255,4255,36117
+20200928,1407,4260,4260,4255,4260,10665
+20200928,1408,4255,4260,4250,4255,654420
+20200928,1409,4255,4255,4250,4255,29725
+20200928,1410,4255,4255,4250,4255,18873
+20200928,1411,4255,4255,4250,4255,225017
+20200928,1412,4255,4255,4250,4255,309444
+20200928,1413,4255,4260,4250,4250,119552
+20200928,1414,4250,4255,4250,4255,29832
+20200928,1415,4255,4255,4250,4255,10301
+20200928,1416,4255,4255,4250,4250,50764
+20200928,1417,4250,4255,4250,4250,141812
+20200928,1418,4255,4260,4250,4250,480146
+20200928,1419,4255,4255,4250,4255,23793
+20200928,1420,4250,4260,4250,4255,75114
+20200928,1421,4260,4260,4250,4250,144876
+20200928,1422,4255,4260,4250,4255,66487
+20200928,1423,4255,4260,4250,4255,119063
+20200928,1424,4255,4255,4250,4255,63199
+20200928,1425,4255,4260,4255,4255,54192
+20200928,1426,4255,4255,4250,4255,31855
+20200928,1427,4255,4255,4250,4255,211706
+20200928,1428,4255,4255,4250,4255,446508
+20200928,1429,4255,4255,4250,4255,425042
+20200928,1430,4250,4255,4250,4255,154700
+20200928,1431,4250,4255,4250,4255,60389
+20200928,1432,4255,4260,4250,4260,729473
+20200928,1433,4260,4260,4255,4255,99085
+20200928,1434,4260,4260,4250,4255,411822
+20200928,1435,4255,4260,4250,4255,95321
+20200928,1436,4255,4260,4250,4255,335375
+20200928,1437,4255,4260,4255,4255,48795
+20200928,1438,4260,4260,4250,4260,40817
+20200928,1439,4255,4260,4255,4260,208775
+20200928,1440,4255,4260,4255,4260,10234
+20200928,1441,4255,4265,4255,4260,1639397
+20200928,1442,4260,4265,4255,4260,241501
+20200928,1443,4265,4270,4260,4265,1119875
+20200928,1444,4265,4270,4265,4270,229527
+20200928,1445,4270,4270,4260,4265,171330
+20200928,1446,4265,4270,4265,4265,144413
+20200928,1447,4270,4270,4265,4270,27065
+20200928,1448,4270,4270,4265,4265,26257
+20200928,1449,4270,4270,4265,4270,1640832
+20200928,1450,4270,4270,4265,4270,79750
+20200928,1451,4270,4270,4265,4270,29044
+20200928,1452,4270,4270,4265,4265,76045
+20200928,1453,4265,4270,4260,4265,369269
+20200928,1454,4265,4270,4265,4270,237704
+20200928,1455,4270,4275,4265,4275,1218407
+20200928,1456,4270,4275,4270,4270,332788
+20200928,1457,4270,4275,4265,4275,42181
+20200928,1458,4275,4275,4265,4270,209130
+20200928,1459,4265,4275,4265,4270,350581
+20200928,1500,4270,4275,4265,4275,109438
+20200928,1501,4270,4275,4265,4270,256298
+20200928,1502,4265,4270,4265,4270,118765
+20200928,1503,4270,4270,4260,4260,388026
+20200928,1504,4265,4270,4260,4265,100262
+20200928,1505,4270,4270,4260,4265,225587
+20200928,1506,4265,4270,4260,4265,210090
+20200928,1507,4265,4270,4260,4265,247223
+20200928,1508,4270,4270,4265,4270,159839
+20200928,1509,4265,4270,4265,4270,132203
+20200928,1510,4265,4270,4265,4265,148252
+20200928,1511,4265,4270,4265,4265,103962
+20200928,1512,4265,4270,4265,4265,444912
+20200928,1513,4270,4270,4265,4265,42387
+20200928,1514,4270,4270,4265,4265,190965
+20200928,1515,4270,4270,4265,4270,31140
+20200928,1516,4270,4270,4265,4265,143024
+20200928,1517,4265,4270,4265,4270,187025
+20200928,1518,4265,4270,4260,4260,465550
+20200928,1519,4265,4265,4260,4260,296539
+20200928,1520,4260,4265,4260,4260,574917
+20200928,1530,4265,4265,4265,4265,3523514