init

hts/backup/252670_20201008.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201008,0901,3930,3935,3925,3935,3550477
+20201008,0902,3935,3940,3930,3940,1893915
+20201008,0903,3940,3945,3935,3940,1854024
+20201008,0904,3935,3945,3935,3945,1469145
+20201008,0905,3945,3950,3940,3945,1407534
+20201008,0906,3945,3950,3940,3945,772483
+20201008,0907,3945,3950,3940,3945,1051257
+20201008,0908,3945,3955,3940,3950,784130
+20201008,0909,3950,3955,3945,3955,1023900
+20201008,0910,3955,3955,3950,3950,544177
+20201008,0911,3950,3955,3950,3955,521704
+20201008,0912,3955,3955,3950,3955,241708
+20201008,0913,3955,3955,3950,3955,102713
+20201008,0914,3950,3960,3950,3960,680002
+20201008,0915,3960,3960,3955,3960,769182
+20201008,0916,3960,3965,3955,3960,937848
+20201008,0917,3960,3960,3955,3960,839983
+20201008,0918,3960,3960,3955,3955,1014420
+20201008,0919,3955,3960,3950,3960,1482414
+20201008,0920,3955,3960,3950,3955,862331
+20201008,0921,3955,3955,3945,3950,1258297
+20201008,0922,3955,3960,3950,3955,826685
+20201008,0923,3955,3970,3955,3965,1076982
+20201008,0924,3965,3975,3965,3965,1534444
+20201008,0925,3970,3975,3965,3975,855087
+20201008,0926,3970,3975,3970,3970,893281
+20201008,0927,3970,3980,3970,3975,713858
+20201008,0928,3975,3980,3965,3970,2104352
+20201008,0929,3970,3975,3965,3970,943524
+20201008,0930,3970,3975,3965,3970,376628
+20201008,0931,3970,3970,3965,3970,277823
+20201008,0932,3970,3970,3960,3965,565533
+20201008,0933,3960,3965,3955,3960,1278879
+20201008,0934,3960,3960,3950,3955,773278
+20201008,0935,3955,3965,3950,3960,882966
+20201008,0936,3960,3975,3955,3975,456705
+20201008,0937,3970,3970,3965,3970,485872
+20201008,0938,3970,3970,3965,3970,31939
+20201008,0939,3970,3970,3965,3970,307524
+20201008,0940,3970,3970,3965,3965,68312
+20201008,0941,3970,3975,3965,3975,550752
+20201008,0942,3970,3975,3970,3975,340578
+20201008,0943,3975,3980,3970,3975,350282
+20201008,0944,3975,3975,3970,3975,217746
+20201008,0945,3975,3975,3970,3970,115553
+20201008,0946,3970,3975,3970,3975,82718
+20201008,0947,3975,3975,3970,3970,514008
+20201008,0948,3970,3970,3960,3965,268539
+20201008,0949,3965,3965,3960,3960,605904
+20201008,0950,3965,3965,3955,3965,138923
+20201008,0951,3965,3965,3960,3965,334223
+20201008,0952,3965,3965,3960,3960,35210
+20201008,0953,3960,3965,3955,3955,699597
+20201008,0954,3960,3960,3955,3955,106258
+20201008,0955,3960,3965,3955,3960,388370
+20201008,0956,3960,3965,3955,3960,96653
+20201008,0957,3960,3965,3955,3965,128523
+20201008,0958,3965,3970,3960,3970,288086
+20201008,0959,3970,3975,3965,3975,799136
+20201008,1000,3975,3975,3970,3970,150109
+20201008,1001,3975,3975,3965,3970,230226
+20201008,1002,3970,3970,3965,3965,618127
+20201008,1003,3970,3975,3970,3975,649549
+20201008,1004,3975,3980,3970,3980,534255
+20201008,1005,3980,3985,3975,3975,731427
+20201008,1006,3980,3985,3975,3985,517009
+20201008,1007,3985,3985,3975,3980,253004
+20201008,1008,3980,3980,3975,3980,68991
+20201008,1009,3980,3980,3970,3980,229908
+20201008,1010,3980,3985,3975,3980,107742
+20201008,1011,3985,3985,3980,3985,25146
+20201008,1012,3980,3985,3980,3980,163671
+20201008,1013,3980,3985,3980,3980,276606
+20201008,1014,3980,3990,3980,3985,582007
+20201008,1015,3990,3990,3985,3990,553567
+20201008,1016,3985,3995,3985,3990,752528
+20201008,1017,3990,3995,3985,3990,341987
+20201008,1018,3990,4000,3990,3995,1118760
+20201008,1019,3995,4000,3990,3995,618367
+20201008,1020,4000,4000,3995,3995,42584
+20201008,1021,3995,4000,3995,4000,152088
+20201008,1022,4000,4000,3990,3990,577187
+20201008,1023,3990,4000,3990,4000,649119
+20201008,1024,3995,4000,3995,3995,374295
+20201008,1025,3995,4000,3995,4000,540172
+20201008,1026,4000,4005,3995,4005,1206635
+20201008,1027,4000,4005,4000,4005,1114992
+20201008,1028,4005,4010,4000,4005,448478
+20201008,1029,4010,4010,4005,4010,270253
+20201008,1030,4010,4015,4005,4010,1119709
+20201008,1031,4010,4015,4005,4015,416658
+20201008,1032,4015,4020,4015,4020,784844
+20201008,1033,4020,4020,4015,4020,261586
+20201008,1034,4020,4020,4010,4010,1354508
+20201008,1035,4010,4015,4000,4005,923165
+20201008,1036,4005,4010,4000,4000,358105
+20201008,1037,4000,4005,3995,3995,448059
+20201008,1038,4000,4005,3995,4000,553757
+20201008,1039,4005,4010,4000,4005,641348
+20201008,1040,4010,4010,4000,4000,258408
+20201008,1041,4005,4010,4000,4010,414992
+20201008,1042,4005,4010,4005,4010,57762
+20201008,1043,4010,4010,4000,4005,256592
+20201008,1044,4005,4010,4000,4005,274233
+20201008,1045,4005,4010,4005,4005,12362
+20201008,1046,4005,4010,4005,4005,232002
+20201008,1047,4005,4010,4005,4005,411726
+20201008,1048,4010,4015,4005,4015,907634
+20201008,1049,4015,4020,4010,4015,262175
+20201008,1050,4015,4015,4010,4015,42410
+20201008,1051,4015,4015,4010,4015,22913
+20201008,1052,4015,4020,4010,4020,1201154
+20201008,1053,4020,4025,4010,4015,367720
+20201008,1054,4015,4015,4005,4005,271263
+20201008,1055,4010,4010,4000,4005,766444
+20201008,1056,4010,4010,3990,4000,1232147
+20201008,1057,3995,4005,3990,3995,349611
+20201008,1058,4000,4000,3995,4000,457482
+20201008,1059,4000,4005,3995,4000,187809
+20201008,1100,4000,4005,3995,3995,117382
+20201008,1101,3995,4000,3995,4000,81408
+20201008,1102,4000,4000,3990,3995,1122413
+20201008,1103,3995,3995,3990,3990,705454
+20201008,1104,3990,3990,3985,3990,606860
+20201008,1105,3990,3995,3985,3995,465371
+20201008,1106,3990,4000,3990,3995,430718
+20201008,1107,3995,4000,3995,4000,413092
+20201008,1108,4000,4000,3995,4000,12606
+20201008,1109,4000,4000,3995,4000,600279
+20201008,1110,4000,4000,3990,3995,303935
+20201008,1111,3995,3995,3990,3995,65430
+20201008,1112,3995,4000,3990,4000,399411
+20201008,1113,4000,4000,3995,3995,139154
+20201008,1114,3995,4000,3990,4000,140701
+20201008,1115,4000,4005,3995,4000,449892
+20201008,1116,4000,4005,3995,4000,1553448
+20201008,1117,4000,4005,4000,4005,54334
+20201008,1118,4005,4005,4000,4005,35385
+20201008,1119,4005,4005,4000,4000,13923
+20201008,1120,4005,4005,4000,4005,546531
+20201008,1121,4000,4005,4000,4005,599141
+20201008,1122,4005,4010,4000,4005,444591
+20201008,1123,4005,4005,4000,4000,32565
+20201008,1124,4005,4005,3995,3995,188194
+20201008,1125,4000,4000,3990,3995,851119
+20201008,1126,3995,4000,3990,4000,327863
+20201008,1127,4000,4005,3995,4000,434162
+20201008,1128,4000,4005,3995,4000,363864
+20201008,1129,4000,4005,4000,4000,45432
+20201008,1130,4000,4005,4000,4005,71063
+20201008,1131,4005,4010,4000,4005,339626
+20201008,1132,4010,4010,4000,4005,234268
+20201008,1133,4005,4010,4000,4005,16388
+20201008,1134,4005,4005,4000,4000,6307
+20201008,1135,4005,4005,4000,4005,6298
+20201008,1136,4000,4005,4000,4005,1236
+20201008,1137,4005,4010,4000,4005,262347
+20201008,1138,4005,4010,4000,4005,244616
+20201008,1139,4005,4005,3995,4000,268680
+20201008,1140,4000,4005,3995,4000,162179
+20201008,1141,4000,4000,3995,3995,31557
+20201008,1142,4000,4000,3990,3990,361442
+20201008,1143,3995,3995,3990,3995,28235
+20201008,1144,3995,3995,3990,3990,28052
+20201008,1145,3990,3995,3990,3990,98264
+20201008,1146,3995,4000,3990,4000,683142
+20201008,1147,3995,3995,3990,3995,199656
+20201008,1148,3990,3995,3990,3995,59476
+20201008,1149,3995,3995,3990,3995,30343
+20201008,1150,3990,4000,3990,3995,97886
+20201008,1151,3995,4000,3995,3995,12064
+20201008,1152,3995,4000,3995,4000,17952
+20201008,1153,4000,4000,3995,3995,23661
+20201008,1154,4000,4000,3995,3995,1793
+20201008,1155,3995,4000,3990,3995,424016
+20201008,1156,3995,3995,3990,3990,10159
+20201008,1157,3995,3995,3990,3995,31245
+20201008,1158,3990,3995,3985,3990,744162
+20201008,1159,3990,3990,3985,3990,7058
+20201008,1200,3990,3990,3985,3990,729515
+20201008,1201,3985,3990,3980,3980,127119
+20201008,1202,3980,3985,3980,3980,20145
+20201008,1203,3980,3985,3980,3985,304251
+20201008,1204,3985,3995,3985,3990,349240
+20201008,1205,3990,3995,3985,3995,117797
+20201008,1206,3990,3995,3990,3990,6225
+20201008,1207,3990,3995,3985,3985,38929
+20201008,1208,3990,3990,3985,3985,22787
+20201008,1209,3990,3990,3985,3990,10137
+20201008,1210,3990,3990,3985,3990,13131
+20201008,1211,3985,3990,3980,3985,384548
+20201008,1212,3980,3985,3980,3985,13627
+20201008,1213,3980,3985,3980,3985,141918
+20201008,1214,3985,3990,3985,3990,112408
+20201008,1215,3985,3990,3980,3985,102834
+20201008,1216,3985,3985,3980,3985,136001
+20201008,1217,3985,3985,3980,3985,55623
+20201008,1218,3985,3985,3980,3985,8372
+20201008,1219,3980,3985,3980,3980,582655
+20201008,1220,3985,3985,3980,3985,361638
+20201008,1221,3985,3990,3985,3985,17820
+20201008,1222,3990,3995,3985,3995,354177
+20201008,1223,3995,3995,3985,3990,281308
+20201008,1224,3990,3990,3985,3985,479704
+20201008,1225,3985,3990,3980,3985,43958
+20201008,1226,3985,3985,3980,3985,15181
+20201008,1227,3985,3985,3980,3985,204561
+20201008,1228,3985,3985,3980,3980,13086
+20201008,1229,3985,3985,3980,3980,9042
+20201008,1230,3980,3985,3980,3985,19233
+20201008,1231,3985,3990,3985,3985,440742
+20201008,1232,3985,3990,3985,3990,4153
+20201008,1233,3990,3990,3985,3985,390969
+20201008,1234,3985,3985,3980,3985,9151
+20201008,1235,3980,3985,3980,3985,457020
+20201008,1236,3985,3985,3980,3985,28573
+20201008,1237,3985,3985,3980,3980,19757
+20201008,1238,3985,3985,3975,3980,176671
+20201008,1239,3980,3980,3975,3975,734734
+20201008,1240,3975,3980,3970,3980,346345
+20201008,1241,3980,3985,3975,3985,809322
+20201008,1242,3985,3985,3975,3980,189979
+20201008,1243,3980,3980,3970,3975,251795
+20201008,1244,3975,3975,3970,3975,48461
+20201008,1245,3975,3975,3970,3970,41540
+20201008,1246,3970,3975,3965,3970,1273640
+20201008,1247,3970,3975,3965,3970,62658
+20201008,1248,3965,3975,3965,3970,606100
+20201008,1249,3975,3975,3965,3975,159345
+20201008,1250,3975,3975,3965,3970,185607
+20201008,1251,3970,3970,3965,3970,37787
+20201008,1252,3965,3970,3965,3970,29097
+20201008,1253,3970,3970,3965,3970,396467
+20201008,1254,3975,3975,3970,3975,391195
+20201008,1255,3975,3975,3970,3975,248861
+20201008,1256,3975,3980,3970,3980,63082
+20201008,1257,3980,3980,3975,3980,43070
+20201008,1258,3980,3980,3975,3975,344791
+20201008,1259,3980,3980,3970,3980,590968
+20201008,1300,3975,3980,3970,3980,119719
+20201008,1301,3980,3980,3975,3980,12822
+20201008,1302,3975,3980,3975,3975,460291
+20201008,1303,3975,3975,3970,3975,50359
+20201008,1304,3975,3975,3970,3975,75882
+20201008,1305,3975,3975,3970,3975,260746
+20201008,1306,3975,3980,3970,3975,144763
+20201008,1307,3980,3985,3975,3985,731879
+20201008,1308,3980,3990,3980,3985,427328
+20201008,1309,3985,3990,3985,3990,47134
+20201008,1310,3990,3990,3985,3990,249362
+20201008,1311,3990,3995,3985,3990,718683
+20201008,1312,3995,3995,3990,3995,124687
+20201008,1313,3995,3995,3990,3990,120227
+20201008,1314,3990,3995,3990,3995,764100
+20201008,1315,3990,4000,3990,3995,204335
+20201008,1316,3995,4000,3995,4000,22922
+20201008,1317,4000,4005,3995,4000,1273105
+20201008,1318,3995,4000,3990,4000,432234
+20201008,1319,3995,4000,3995,3995,116989
+20201008,1320,3995,4000,3990,3995,299231
+20201008,1321,3995,3995,3990,3990,148532
+20201008,1322,3990,3995,3990,3995,495857
+20201008,1323,3990,3995,3985,3990,150138
+20201008,1324,3990,3995,3990,3990,11930
+20201008,1325,3990,3995,3990,3990,281752
+20201008,1326,3990,3995,3985,3990,117063
+20201008,1327,3990,3990,3985,3990,60304
+20201008,1328,3985,3990,3980,3985,493241
+20201008,1329,3985,3990,3985,3985,84855
+20201008,1330,3990,3990,3985,3990,17229
+20201008,1331,3990,3990,3985,3990,27536
+20201008,1332,3985,3990,3985,3990,28590
+20201008,1333,3985,3990,3985,3990,11199
+20201008,1334,3990,3995,3985,3990,294937
+20201008,1335,3990,3990,3985,3990,28586
+20201008,1336,3990,3990,3985,3985,631623
+20201008,1337,3985,3990,3980,3990,263514
+20201008,1338,3990,3990,3985,3985,25457
+20201008,1339,3990,3990,3985,3985,4133
+20201008,1340,3990,3990,3985,3990,17124
+20201008,1341,3990,3990,3985,3990,8803
+20201008,1342,3985,3990,3985,3990,38142
+20201008,1343,3990,3995,3985,3990,266203
+20201008,1344,3990,3990,3985,3990,31994
+20201008,1345,3985,3990,3985,3990,109386
+20201008,1346,3990,3990,3985,3990,23158
+20201008,1347,3985,3990,3985,3990,6913
+20201008,1348,3985,3990,3980,3985,406914
+20201008,1349,3985,3985,3980,3985,43724
+20201008,1350,3980,3985,3980,3985,12109
+20201008,1351,3985,3985,3980,3985,20899
+20201008,1352,3985,3985,3975,3975,1149251
+20201008,1353,3975,3975,3970,3975,245410
+20201008,1354,3970,3980,3970,3980,275616
+20201008,1355,3975,3980,3970,3975,629125
+20201008,1356,3975,3980,3970,3975,627473
+20201008,1357,3975,3980,3975,3980,152460
+20201008,1358,3980,3980,3975,3980,130083
+20201008,1359,3980,3985,3980,3985,909073
+20201008,1400,3980,3985,3975,3980,716963
+20201008,1401,3985,3985,3975,3980,62161
+20201008,1402,3980,3980,3975,3980,41954
+20201008,1403,3980,3980,3975,3980,679724
+20201008,1404,3975,3980,3975,3980,57375
+20201008,1405,3980,3985,3975,3985,658378
+20201008,1406,3985,3985,3980,3985,8546
+20201008,1407,3985,3985,3980,3985,56922
+20201008,1408,3985,3985,3980,3985,25887
+20201008,1409,3985,3990,3985,3985,609482
+20201008,1410,3985,3990,3985,3990,84907
+20201008,1411,3990,3990,3980,3985,179651
+20201008,1412,3985,3985,3980,3985,36056
+20201008,1413,3980,3985,3975,3980,2121118
+20201008,1414,3975,3980,3975,3980,78615
+20201008,1415,3980,3980,3975,3980,15088
+20201008,1416,3980,3980,3975,3975,14142
+20201008,1417,3980,3985,3975,3980,580377
+20201008,1418,3975,3980,3975,3975,15661
+20201008,1419,3975,3980,3970,3975,561393
+20201008,1420,3980,3980,3970,3975,174668
+20201008,1421,3975,3975,3970,3975,125385
+20201008,1422,3980,3980,3975,3980,86989
+20201008,1423,3975,3980,3975,3980,20853
+20201008,1424,3975,3980,3970,3975,263779
+20201008,1425,3975,3980,3975,3980,29583
+20201008,1426,3980,3980,3975,3980,13673
+20201008,1427,3975,3985,3975,3980,429343
+20201008,1428,3980,3980,3975,3980,27225
+20201008,1429,3975,3980,3975,3975,95726
+20201008,1430,3975,3985,3975,3980,997582
+20201008,1431,3980,3980,3970,3970,540673
+20201008,1432,3970,3975,3965,3970,1316306
+20201008,1433,3970,3975,3970,3975,10724
+20201008,1434,3975,3975,3970,3970,463784
+20201008,1435,3975,3975,3970,3975,307617
+20201008,1436,3975,3975,3970,3970,43779
+20201008,1437,3970,3975,3965,3970,536459
+20201008,1438,3965,3970,3965,3965,745648
+20201008,1439,3965,3970,3960,3960,563103
+20201008,1440,3960,3970,3960,3965,495967
+20201008,1441,3965,3970,3965,3970,331332
+20201008,1442,3970,3970,3960,3965,297238
+20201008,1443,3965,3970,3960,3965,157246
+20201008,1444,3960,3965,3960,3965,24892
+20201008,1445,3965,3970,3960,3970,191368
+20201008,1446,3965,3970,3960,3965,143402
+20201008,1447,3970,3980,3965,3980,1263847
+20201008,1448,3980,3980,3975,3980,238435
+20201008,1449,3980,3980,3975,3980,87407
+20201008,1450,3980,3985,3975,3975,743954
+20201008,1451,3975,3980,3975,3975,48617
+20201008,1452,3975,3980,3970,3975,298373
+20201008,1453,3975,3975,3970,3975,32195
+20201008,1454,3975,3975,3970,3975,22802
+20201008,1455,3975,3975,3970,3970,16243
+20201008,1456,3975,3975,3965,3970,1354785
+20201008,1457,3970,3975,3965,3975,341955
+20201008,1458,3970,3975,3970,3975,407753
+20201008,1459,3980,3980,3970,3975,109863
+20201008,1500,3970,3975,3970,3975,45579
+20201008,1501,3975,3975,3965,3970,1089075
+20201008,1502,3970,3975,3965,3970,353377
+20201008,1503,3970,3975,3965,3970,170159
+20201008,1504,3970,3970,3960,3960,1371842
+20201008,1505,3965,3965,3960,3965,95135
+20201008,1506,3965,3970,3960,3970,150058
+20201008,1507,3965,3970,3960,3965,215628
+20201008,1508,3965,3970,3960,3965,611652
+20201008,1509,3965,3965,3960,3965,45682
+20201008,1510,3960,3965,3960,3965,181579
+20201008,1511,3965,3965,3960,3965,412962
+20201008,1512,3965,3965,3960,3965,134996
+20201008,1513,3965,3965,3960,3965,55183
+20201008,1514,3965,3970,3960,3970,710705
+20201008,1515,3970,3975,3965,3970,725680
+20201008,1516,3975,3975,3970,3970,70788
+20201008,1517,3975,3980,3970,3975,1030034
+20201008,1518,3975,3980,3970,3975,307155
+20201008,1519,3975,3980,3975,3975,259699
+20201008,1520,3980,3980,3975,3980,1204835
+20201008,1530,3985,3985,3985,3985,1629889