init

hts/backup/252670_20201013.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201013,0901,3915,3925,3910,3910,3294564
+20201013,0902,3910,3930,3910,3915,1745210
+20201013,0903,3915,3920,3905,3910,1454280
+20201013,0904,3910,3920,3905,3920,719503
+20201013,0905,3920,3925,3915,3925,426084
+20201013,0906,3925,3930,3920,3930,705302
+20201013,0907,3930,3930,3920,3925,670838
+20201013,0908,3930,3930,3920,3925,345578
+20201013,0909,3925,3930,3920,3925,469665
+20201013,0910,3925,3930,3920,3925,246579
+20201013,0911,3925,3930,3920,3930,248122
+20201013,0912,3925,3930,3925,3930,914312
+20201013,0913,3930,3930,3920,3925,955193
+20201013,0914,3920,3930,3920,3925,1002277
+20201013,0915,3925,3930,3920,3925,568621
+20201013,0916,3930,3930,3925,3930,822198
+20201013,0917,3930,3945,3930,3940,1642045
+20201013,0918,3940,3945,3935,3935,565034
+20201013,0919,3940,3940,3935,3940,26540
+20201013,0920,3940,3945,3930,3940,510119
+20201013,0921,3940,3945,3935,3945,433462
+20201013,0922,3945,3950,3940,3945,821554
+20201013,0923,3940,3945,3935,3945,548552
+20201013,0924,3945,3945,3940,3940,201008
+20201013,0925,3945,3945,3940,3945,69288
+20201013,0926,3945,3955,3940,3955,1011371
+20201013,0927,3955,3955,3950,3955,326037
+20201013,0928,3955,3955,3950,3955,127966
+20201013,0929,3955,3960,3950,3950,1112609
+20201013,0930,3955,3960,3950,3955,656458
+20201013,0931,3955,3960,3950,3960,121206
+20201013,0932,3960,3960,3950,3955,585367
+20201013,0933,3950,3960,3950,3960,131005
+20201013,0934,3960,3965,3950,3960,865490
+20201013,0935,3960,3965,3955,3965,259444
+20201013,0936,3965,3975,3960,3970,559555
+20201013,0937,3970,3975,3965,3970,764230
+20201013,0938,3970,3975,3965,3965,209917
+20201013,0939,3970,3975,3965,3965,347374
+20201013,0940,3965,3970,3960,3960,183646
+20201013,0941,3960,3970,3960,3960,625289
+20201013,0942,3960,3970,3960,3965,448847
+20201013,0943,3965,3970,3960,3970,236427
+20201013,0944,3970,3975,3965,3970,507451
+20201013,0945,3970,3975,3970,3970,629409
+20201013,0946,3975,3975,3965,3965,579268
+20201013,0947,3970,3970,3965,3970,41448
+20201013,0948,3970,3975,3965,3970,280993
+20201013,0949,3970,3975,3970,3975,274908
+20201013,0950,3975,3975,3970,3970,33358
+20201013,0951,3970,3980,3970,3975,821176
+20201013,0952,3975,3980,3965,3970,606423
+20201013,0953,3970,3975,3965,3965,280082
+20201013,0954,3970,3985,3970,3980,799844
+20201013,0955,3980,3985,3980,3980,532504
+20201013,0956,3980,3985,3975,3980,1618219
+20201013,0957,3975,3985,3970,3975,420667
+20201013,0958,3975,3975,3970,3970,212805
+20201013,0959,3970,3975,3970,3970,105100
+20201013,1000,3975,3975,3970,3970,682415
+20201013,1001,3975,3980,3965,3975,1451697
+20201013,1002,3975,3980,3970,3970,476239
+20201013,1003,3970,3975,3970,3970,649192
+20201013,1004,3970,3980,3965,3975,277996
+20201013,1005,3970,3990,3970,3990,1376830
+20201013,1006,3990,4000,3985,3995,1000193
+20201013,1007,3995,3995,3980,3990,1087174
+20201013,1008,3985,3995,3985,3990,406350
+20201013,1009,3990,3995,3985,3990,1203418
+20201013,1010,3990,4000,3990,3995,401043
+20201013,1011,3990,3995,3985,3990,806103
+20201013,1012,3990,4000,3990,3995,883100
+20201013,1013,3995,4000,3990,3995,433967
+20201013,1014,3995,4000,3990,4000,270452
+20201013,1015,3995,4000,3995,4000,115624
+20201013,1016,4000,4000,3990,3995,1351349
+20201013,1017,3995,3995,3980,3985,764035
+20201013,1018,3990,3990,3985,3985,137527
+20201013,1019,3985,3990,3980,3985,181383
+20201013,1020,3985,3985,3975,3980,678878
+20201013,1021,3980,3990,3980,3990,301790
+20201013,1022,3985,3990,3985,3990,290260
+20201013,1023,3990,3995,3985,3990,227677
+20201013,1024,3990,3990,3980,3985,396457
+20201013,1025,3985,3985,3975,3980,227881
+20201013,1026,3980,3985,3975,3980,219679
+20201013,1027,3985,3985,3975,3980,124146
+20201013,1028,3980,3985,3975,3980,234099
+20201013,1029,3975,3980,3975,3975,419357
+20201013,1030,3975,3980,3975,3980,211836
+20201013,1031,3980,3985,3980,3985,66189
+20201013,1032,3985,3990,3980,3985,560730
+20201013,1033,3985,3990,3980,3985,315230
+20201013,1034,3985,3990,3985,3990,241404
+20201013,1035,3990,3990,3975,3975,315690
+20201013,1036,3980,3985,3980,3985,94120
+20201013,1037,3980,3985,3980,3980,86295
+20201013,1038,3980,3985,3975,3975,21878
+20201013,1039,3980,3980,3975,3980,536636
+20201013,1040,3975,3985,3975,3980,146013
+20201013,1041,3985,3990,3980,3985,430135
+20201013,1042,3985,3990,3980,3985,558849
+20201013,1043,3985,3985,3980,3985,449433
+20201013,1044,3985,3990,3980,3985,58748
+20201013,1045,3990,3995,3985,3995,531684
+20201013,1046,3995,4005,3990,4000,2238972
+20201013,1047,4000,4005,3995,3995,268376
+20201013,1048,3995,3995,3990,3995,527317
+20201013,1049,3990,3995,3985,3990,491943
+20201013,1050,3990,3990,3985,3985,777181
+20201013,1051,3985,3990,3980,3985,225620
+20201013,1052,3985,3985,3980,3985,188328
+20201013,1053,3985,3990,3980,3985,488912
+20201013,1054,3985,3990,3980,3980,552571
+20201013,1055,3985,3985,3975,3985,152461
+20201013,1056,3980,3985,3975,3980,755292
+20201013,1057,3980,3985,3980,3985,281745
+20201013,1058,3985,3990,3985,3990,119328
+20201013,1059,3990,3990,3985,3985,72659
+20201013,1100,3985,3990,3985,3990,318435
+20201013,1101,3990,3990,3980,3980,520876
+20201013,1102,3980,3990,3980,3980,70305
+20201013,1103,3985,3985,3980,3980,18060
+20201013,1104,3980,3985,3975,3980,650447
+20201013,1105,3980,3985,3975,3980,34855
+20201013,1106,3985,3985,3980,3985,5227
+20201013,1107,3985,3990,3980,3990,449070
+20201013,1108,3985,3995,3985,3990,405081
+20201013,1109,3990,3995,3990,3990,88495
+20201013,1110,3995,3995,3990,3995,273138
+20201013,1111,3995,3995,3990,3990,285579
+20201013,1112,3990,3995,3990,3995,109601
+20201013,1113,3995,4000,3990,3995,398736
+20201013,1114,3995,3995,3990,3995,425481
+20201013,1115,3995,3995,3990,3990,5727
+20201013,1116,3995,4000,3990,3995,200386
+20201013,1117,3995,4000,3995,4000,63245
+20201013,1118,4000,4005,3995,4000,844405
+20201013,1119,4000,4005,4000,4005,293492
+20201013,1120,4005,4005,3995,4000,593608
+20201013,1121,4000,4005,3995,4005,370894
+20201013,1122,4005,4005,4000,4000,166323
+20201013,1123,4005,4005,3995,4005,126084
+20201013,1124,4005,4010,4000,4005,1677967
+20201013,1125,4000,4010,4000,4005,138490
+20201013,1126,4005,4015,4000,4010,839197
+20201013,1127,4010,4015,4005,4015,943352
+20201013,1128,4015,4015,4005,4005,293485
+20201013,1129,4005,4015,4005,4010,466219
+20201013,1130,4015,4015,4010,4015,64805
+20201013,1131,4015,4015,4005,4005,299103
+20201013,1132,4010,4015,4005,4015,277975
+20201013,1133,4010,4010,4005,4005,144217
+20201013,1134,4005,4005,4000,4005,291399
+20201013,1135,4005,4005,4000,4005,35057
+20201013,1136,4000,4005,3995,4005,519673
+20201013,1137,4000,4005,4000,4005,92118
+20201013,1138,4000,4005,4000,4000,292406
+20201013,1139,4000,4005,4000,4005,25067
+20201013,1140,4005,4005,4000,4005,364340
+20201013,1141,4005,4005,3995,4000,277426
+20201013,1142,4000,4000,3995,3995,207594
+20201013,1143,3995,4005,3995,4000,130832
+20201013,1144,4000,4005,3995,3995,29951
+20201013,1145,3995,4005,3995,4000,183321
+20201013,1146,4000,4005,3995,4000,70398
+20201013,1147,4005,4005,3995,4000,431781
+20201013,1148,3995,4000,3995,4000,17232
+20201013,1149,3995,4005,3995,4000,184249
+20201013,1150,4000,4005,3995,4000,59310
+20201013,1151,4005,4005,3995,4000,80518
+20201013,1152,3995,4000,3995,3995,26792
+20201013,1153,3995,4000,3990,3990,870160
+20201013,1154,3995,3995,3990,3990,27385
+20201013,1155,3995,3995,3990,3995,39244
+20201013,1156,3990,3995,3990,3995,70810
+20201013,1157,3995,3995,3990,3995,451613
+20201013,1158,3990,3995,3985,3985,347735
+20201013,1159,3985,3990,3985,3990,279047
+20201013,1200,3990,3990,3985,3990,140530
+20201013,1201,3990,3990,3980,3990,1089305
+20201013,1202,3990,3990,3985,3985,37674
+20201013,1203,3990,3990,3985,3990,19903
+20201013,1204,3990,3990,3985,3990,721131
+20201013,1205,3985,3990,3980,3985,218008
+20201013,1206,3990,3990,3980,3985,116223
+20201013,1207,3985,3990,3980,3990,74431
+20201013,1208,3990,3990,3985,3990,49396
+20201013,1209,3990,3990,3985,3985,39840
+20201013,1210,3990,3990,3980,3990,330034
+20201013,1211,3985,3990,3985,3985,487544
+20201013,1212,3985,3990,3985,3985,81372
+20201013,1213,3990,3990,3980,3985,708608
+20201013,1214,3985,3985,3980,3985,37854
+20201013,1215,3980,3985,3980,3985,24280
+20201013,1216,3985,3985,3980,3985,439902
+20201013,1217,3985,3990,3985,3990,31991
+20201013,1218,3990,3990,3985,3990,10941
+20201013,1219,3990,3995,3985,3990,591168
+20201013,1220,3985,3990,3985,3990,81642
+20201013,1221,3990,3990,3985,3985,23982
+20201013,1222,3990,3995,3985,3995,264370
+20201013,1223,3995,3995,3990,3995,35188
+20201013,1224,3995,3995,3990,3995,235234
+20201013,1225,3995,3995,3990,3990,95651
+20201013,1226,3990,3995,3985,3985,680201
+20201013,1227,3990,3990,3985,3990,19156
+20201013,1228,3990,3990,3985,3990,145082
+20201013,1229,3990,3995,3990,3990,57031
+20201013,1230,3995,3995,3990,3995,28336
+20201013,1231,3995,3995,3990,3990,179325
+20201013,1232,3990,3990,3985,3990,12290
+20201013,1233,3990,3990,3985,3990,10451
+20201013,1234,3990,3990,3985,3990,8652
+20201013,1235,3985,3990,3985,3990,5469
+20201013,1236,3985,3985,3985,3985,706860
+20201013,1237,3985,3985,3980,3985,65059
+20201013,1238,3980,3990,3980,3985,496389
+20201013,1239,3985,3985,3980,3985,57194
+20201013,1240,3985,3985,3980,3980,34805
+20201013,1241,3985,3985,3980,3985,59794
+20201013,1242,3985,3985,3980,3985,5626
+20201013,1243,3980,3985,3980,3980,44978
+20201013,1244,3985,3985,3980,3985,134449
+20201013,1245,3980,3990,3980,3990,139376
+20201013,1246,3990,3990,3985,3990,17309
+20201013,1247,3985,3990,3985,3985,12662
+20201013,1248,3985,3995,3985,3995,462561
+20201013,1249,3995,3995,3990,3995,5514
+20201013,1250,3990,3995,3985,3990,168748
+20201013,1251,3990,3995,3990,3995,124652
+20201013,1252,3990,3995,3990,3990,2648
+20201013,1253,3995,3995,3990,3995,15021
+20201013,1254,3995,3995,3990,3995,4355
+20201013,1255,3995,3995,3990,3990,272626
+20201013,1256,3995,3995,3990,3995,15519
+20201013,1257,3990,3990,3990,3990,69247
+20201013,1258,3985,3990,3985,3990,6308
+20201013,1259,3990,3995,3985,3995,227461
+20201013,1300,3995,3995,3990,3990,3033
+20201013,1301,3990,3995,3990,3995,2777
+20201013,1302,3990,3995,3990,3995,488993
+20201013,1303,3995,3995,3990,3990,157133
+20201013,1304,3990,3990,3985,3985,780280
+20201013,1305,3985,3990,3980,3985,133077
+20201013,1306,3985,3985,3980,3985,64437
+20201013,1307,3985,3990,3980,3990,28323
+20201013,1308,3985,3990,3985,3990,623726
+20201013,1309,3990,3995,3990,3995,5195
+20201013,1310,3995,3995,3990,3995,396700
+20201013,1311,3995,3995,3990,3995,119766
+20201013,1312,3990,3995,3990,3995,28321
+20201013,1313,3995,3995,3985,3985,106697
+20201013,1314,3985,3990,3985,3990,9022
+20201013,1315,3985,3990,3980,3980,793277
+20201013,1316,3980,3985,3975,3980,1115167
+20201013,1317,3985,3985,3980,3980,83470
+20201013,1318,3980,3985,3975,3985,121040
+20201013,1319,3980,3985,3975,3980,665235
+20201013,1320,3980,3985,3980,3980,119660
+20201013,1321,3980,3980,3975,3980,30654
+20201013,1322,3980,3985,3975,3980,114874
+20201013,1323,3980,3980,3975,3980,14651
+20201013,1324,3975,3980,3975,3975,83062
+20201013,1325,3975,3980,3975,3975,60413
+20201013,1326,3980,3980,3975,3980,24031
+20201013,1327,3980,3980,3975,3980,21655
+20201013,1328,3975,3980,3975,3975,596453
+20201013,1329,3975,3975,3965,3965,1242788
+20201013,1330,3965,3970,3965,3965,256033
+20201013,1331,3965,3975,3965,3970,781896
+20201013,1332,3970,3975,3970,3970,309284
+20201013,1333,3970,3970,3965,3970,112204
+20201013,1334,3965,3970,3965,3970,934497
+20201013,1335,3970,3970,3965,3965,306160
+20201013,1336,3965,3965,3960,3960,88893
+20201013,1337,3965,3965,3960,3965,141552
+20201013,1338,3965,3965,3960,3960,202055
+20201013,1339,3965,3965,3960,3965,692390
+20201013,1340,3965,3965,3960,3965,79862
+20201013,1341,3965,3965,3960,3965,18668
+20201013,1342,3960,3970,3960,3965,658321
+20201013,1343,3970,3970,3965,3970,157003
+20201013,1344,3970,3970,3965,3970,37375
+20201013,1345,3970,3970,3965,3970,46527
+20201013,1346,3965,3970,3965,3970,12857
+20201013,1347,3965,3970,3960,3965,723967
+20201013,1348,3970,3970,3960,3970,74631
+20201013,1349,3965,3970,3965,3970,11126
+20201013,1350,3970,3970,3960,3965,178794
+20201013,1351,3965,3965,3960,3960,114115
+20201013,1352,3965,3965,3960,3960,729300
+20201013,1353,3965,3965,3960,3965,40886
+20201013,1354,3965,3965,3955,3960,223241
+20201013,1355,3960,3960,3955,3955,141044
+20201013,1356,3960,3960,3955,3960,702829
+20201013,1357,3960,3965,3955,3965,385405
+20201013,1358,3965,3965,3955,3965,524684
+20201013,1359,3965,3965,3960,3965,39995
+20201013,1400,3965,3965,3965,3965,61084
+20201013,1401,3965,3965,3955,3965,449580
+20201013,1402,3960,3965,3960,3960,615845
+20201013,1403,3960,3960,3955,3960,51368
+20201013,1404,3955,3965,3955,3965,107817
+20201013,1405,3965,3965,3955,3965,678583
+20201013,1406,3965,3970,3960,3965,497109
+20201013,1407,3960,3965,3955,3960,720459
+20201013,1408,3960,3970,3960,3970,248794
+20201013,1409,3970,3970,3965,3965,248501
+20201013,1410,3965,3965,3960,3965,769674
+20201013,1411,3965,3965,3960,3960,70188
+20201013,1412,3960,3960,3955,3960,404565
+20201013,1413,3960,3960,3950,3950,459891
+20201013,1414,3955,3955,3950,3955,72272
+20201013,1415,3955,3960,3950,3955,274557
+20201013,1416,3955,3960,3950,3955,188039
+20201013,1417,3960,3960,3955,3960,15468
+20201013,1418,3960,3960,3955,3960,4947
+20201013,1419,3960,3960,3955,3955,31075
+20201013,1420,3960,3960,3955,3960,229784
+20201013,1421,3955,3960,3950,3950,218440
+20201013,1422,3950,3955,3950,3950,30177
+20201013,1423,3955,3960,3955,3960,327522
+20201013,1424,3960,3960,3950,3955,202425
+20201013,1425,3955,3955,3950,3955,229214
+20201013,1426,3955,3955,3950,3950,956863
+20201013,1427,3950,3955,3950,3955,281196
+20201013,1428,3955,3955,3950,3950,19746
+20201013,1429,3955,3955,3950,3955,25355
+20201013,1430,3955,3955,3950,3955,318310
+20201013,1431,3950,3955,3950,3955,154713
+20201013,1432,3955,3955,3950,3955,209900
+20201013,1433,3955,3955,3950,3955,92156
+20201013,1434,3955,3960,3955,3960,556256
+20201013,1435,3960,3960,3955,3960,54496
+20201013,1436,3955,3960,3950,3955,379254
+20201013,1437,3955,3955,3950,3955,161698
+20201013,1438,3955,3960,3955,3960,22203
+20201013,1439,3960,3960,3950,3955,134027
+20201013,1440,3955,3955,3945,3950,565062
+20201013,1441,3950,3955,3945,3955,417803
+20201013,1442,3950,3955,3950,3950,62234
+20201013,1443,3950,3950,3945,3950,31112
+20201013,1444,3945,3955,3945,3955,135806
+20201013,1445,3955,3960,3950,3950,828505
+20201013,1446,3955,3960,3950,3960,146816
+20201013,1447,3955,3960,3955,3955,15677
+20201013,1448,3960,3960,3955,3960,60448
+20201013,1449,3960,3965,3955,3960,443305
+20201013,1450,3965,3965,3960,3965,67627
+20201013,1451,3965,3965,3960,3965,27539
+20201013,1452,3960,3965,3960,3960,446276
+20201013,1453,3965,3965,3960,3965,368074
+20201013,1454,3965,3965,3960,3960,648624
+20201013,1455,3960,3965,3955,3960,113068
+20201013,1456,3965,3965,3960,3960,187242
+20201013,1457,3960,3965,3955,3960,50185
+20201013,1458,3960,3965,3955,3960,88982
+20201013,1459,3960,3965,3955,3965,99880
+20201013,1500,3965,3965,3955,3965,80466
+20201013,1501,3960,3965,3955,3965,21122
+20201013,1502,3965,3970,3960,3965,554884
+20201013,1503,3960,3965,3955,3965,570176
+20201013,1504,3965,3965,3960,3965,25648
+20201013,1505,3965,3965,3960,3965,106611
+20201013,1506,3965,3965,3955,3960,156601
+20201013,1507,3960,3960,3950,3950,486155
+20201013,1508,3955,3955,3950,3955,141807
+20201013,1509,3955,3960,3955,3955,330855
+20201013,1510,3955,3955,3950,3955,59304
+20201013,1511,3955,3960,3955,3960,24721
+20201013,1512,3960,3960,3955,3960,439577
+20201013,1513,3955,3960,3955,3960,32934
+20201013,1514,3960,3960,3955,3960,178132
+20201013,1515,3960,3960,3955,3960,46670
+20201013,1516,3960,3965,3955,3960,170893
+20201013,1517,3960,3965,3955,3960,134520
+20201013,1518,3960,3960,3955,3960,267854
+20201013,1519,3960,3960,3955,3960,192609
+20201013,1520,3960,3960,3955,3960,227531
+20201013,1530,3955,3955,3955,3955,849813