init

hts/backup/252670_20201104.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20201104,0901,4040,4065,4040,4060,5173448
+20201104,0902,4060,4070,4060,4070,2623946
+20201104,0903,4070,4070,4060,4070,1314073
+20201104,0904,4070,4075,4060,4065,2721158
+20201104,0905,4065,4075,4060,4075,1062796
+20201104,0906,4075,4075,4065,4075,564710
+20201104,0907,4075,4080,4070,4075,1393279
+20201104,0908,4075,4080,4065,4075,1412216
+20201104,0909,4070,4075,4060,4065,1212874
+20201104,0910,4065,4065,4050,4060,1496093
+20201104,0911,4055,4060,4045,4050,1159047
+20201104,0912,4050,4060,4050,4055,1253712
+20201104,0913,4055,4055,4045,4045,877974
+20201104,0914,4050,4060,4045,4050,583772
+20201104,0915,4055,4055,4040,4045,1161103
+20201104,0916,4040,4045,4035,4040,1692366
+20201104,0917,4040,4040,4030,4035,1968472
+20201104,0918,4035,4035,4025,4025,2073497
+20201104,0919,4025,4030,4015,4020,2513339
+20201104,0920,4020,4030,4020,4030,639178
+20201104,0921,4025,4030,4020,4025,1103792
+20201104,0922,4025,4040,4025,4040,1490342
+20201104,0923,4040,4055,4035,4050,1528005
+20201104,0924,4050,4070,4050,4065,2203755
+20201104,0925,4065,4065,4055,4065,1313477
+20201104,0926,4065,4065,4055,4065,1029028
+20201104,0927,4065,4070,4060,4065,533328
+20201104,0928,4060,4060,4055,4055,776542
+20201104,0929,4055,4070,4055,4065,911940
+20201104,0930,4065,4065,4055,4060,657089
+20201104,0931,4060,4075,4060,4070,1226251
+20201104,0932,4070,4075,4065,4070,1973215
+20201104,0933,4070,4080,4070,4075,1093907
+20201104,0934,4075,4080,4070,4075,1000806
+20201104,0935,4075,4085,4075,4080,1050116
+20201104,0936,4080,4080,4070,4070,905314
+20201104,0937,4070,4075,4065,4070,560872
+20201104,0938,4070,4090,4070,4085,919803
+20201104,0939,4085,4090,4080,4085,541284
+20201104,0940,4085,4085,4075,4080,308607
+20201104,0941,4080,4085,4075,4075,725500
+20201104,0942,4075,4085,4070,4085,628575
+20201104,0943,4085,4095,4085,4090,960134
+20201104,0944,4090,4090,4080,4085,447035
+20201104,0945,4085,4095,4080,4095,692018
+20201104,0946,4095,4100,4085,4100,1603111
+20201104,0947,4100,4100,4080,4085,1390434
+20201104,0948,4090,4095,4085,4090,1291280
+20201104,0949,4090,4100,4090,4095,654746
+20201104,0950,4095,4100,4090,4095,589334
+20201104,0951,4095,4095,4090,4090,939755
+20201104,0952,4095,4095,4085,4090,695278
+20201104,0953,4090,4095,4085,4090,493004
+20201104,0954,4090,4095,4085,4085,252307
+20201104,0955,4085,4090,4085,4085,496681
+20201104,0956,4090,4105,4085,4100,1819713
+20201104,0957,4100,4105,4100,4105,1072346
+20201104,0958,4100,4115,4100,4110,752633
+20201104,0959,4110,4120,4110,4115,1488338
+20201104,1000,4110,4125,4105,4125,2398350
+20201104,1001,4125,4125,4105,4110,1587422
+20201104,1002,4110,4120,4110,4115,1007980
+20201104,1003,4120,4125,4110,4125,1161806
+20201104,1004,4125,4125,4110,4115,1030917
+20201104,1005,4115,4115,4105,4110,739476
+20201104,1006,4115,4125,4110,4120,1173918
+20201104,1007,4125,4130,4120,4125,1493509
+20201104,1008,4125,4135,4120,4125,1303333
+20201104,1009,4130,4135,4125,4130,1176342
+20201104,1010,4130,4135,4120,4125,1447913
+20201104,1011,4130,4130,4120,4125,1531653
+20201104,1012,4125,4125,4100,4100,1194913
+20201104,1013,4100,4105,4095,4100,1574191
+20201104,1014,4095,4115,4095,4110,637903
+20201104,1015,4115,4115,4105,4110,661460
+20201104,1016,4110,4125,4110,4125,1085556
+20201104,1017,4120,4125,4120,4120,1310480
+20201104,1018,4120,4125,4110,4110,524357
+20201104,1019,4110,4120,4110,4115,657078
+20201104,1020,4115,4115,4110,4110,274859
+20201104,1021,4110,4115,4100,4105,492862
+20201104,1022,4100,4110,4100,4105,592035
+20201104,1023,4110,4120,4110,4115,641001
+20201104,1024,4115,4120,4105,4110,415250
+20201104,1025,4110,4115,4105,4105,202867
+20201104,1026,4105,4120,4105,4115,791595
+20201104,1027,4115,4125,4115,4120,1303466
+20201104,1028,4120,4130,4120,4125,770572
+20201104,1029,4125,4125,4120,4125,962537
+20201104,1030,4120,4130,4120,4130,440593
+20201104,1031,4125,4130,4115,4120,1178279
+20201104,1032,4120,4120,4110,4115,199640
+20201104,1033,4120,4120,4110,4110,384481
+20201104,1034,4115,4115,4105,4110,432742
+20201104,1035,4115,4120,4105,4120,899649
+20201104,1036,4120,4120,4105,4110,600529
+20201104,1037,4110,4110,4095,4100,975270
+20201104,1038,4100,4105,4095,4105,974125
+20201104,1039,4105,4115,4100,4110,543329
+20201104,1040,4110,4115,4105,4110,363969
+20201104,1041,4110,4110,4095,4100,622864
+20201104,1042,4105,4105,4100,4100,376999
+20201104,1043,4100,4100,4090,4090,2054419
+20201104,1044,4090,4095,4090,4095,1602664
+20201104,1045,4090,4095,4090,4090,514194
+20201104,1046,4090,4100,4090,4095,297636
+20201104,1047,4095,4095,4090,4095,99750
+20201104,1048,4095,4095,4085,4090,536588
+20201104,1049,4095,4095,4090,4095,562915
+20201104,1050,4090,4100,4090,4095,616697
+20201104,1051,4095,4095,4080,4080,771162
+20201104,1052,4080,4085,4075,4075,1093662
+20201104,1053,4075,4075,4060,4060,2102272
+20201104,1054,4060,4070,4055,4065,4411286
+20201104,1055,4070,4070,4060,4065,810377
+20201104,1056,4065,4070,4060,4065,222893
+20201104,1057,4060,4065,4055,4060,634167
+20201104,1058,4060,4060,4055,4055,128190
+20201104,1059,4060,4070,4055,4070,837722
+20201104,1100,4065,4080,4065,4075,596530
+20201104,1101,4075,4075,4065,4075,675074
+20201104,1102,4070,4075,4060,4070,1794042
+20201104,1103,4070,4070,4060,4065,789711
+20201104,1104,4065,4075,4065,4070,2960456
+20201104,1105,4075,4075,4060,4070,826754
+20201104,1106,4070,4080,4065,4075,1748304
+20201104,1107,4075,4075,4070,4070,405602
+20201104,1108,4075,4085,4070,4085,1101660
+20201104,1109,4085,4090,4080,4085,859892
+20201104,1110,4080,4085,4080,4085,351847
+20201104,1111,4085,4090,4075,4080,792415
+20201104,1112,4080,4080,4075,4080,116813
+20201104,1113,4080,4085,4075,4080,322529
+20201104,1114,4080,4080,4065,4075,1221793
+20201104,1115,4070,4080,4070,4080,203038
+20201104,1116,4080,4085,4075,4080,374170
+20201104,1117,4080,4085,4080,4085,481920
+20201104,1118,4080,4090,4080,4085,661994
+20201104,1119,4085,4095,4085,4095,1001316
+20201104,1120,4095,4100,4090,4095,352941
+20201104,1121,4095,4095,4085,4095,1050054
+20201104,1122,4100,4100,4090,4090,292224
+20201104,1123,4095,4100,4090,4100,394183
+20201104,1124,4100,4105,4095,4105,1481371
+20201104,1125,4105,4115,4100,4110,954609
+20201104,1126,4115,4115,4105,4110,528659
+20201104,1127,4110,4115,4100,4105,595935
+20201104,1128,4105,4115,4100,4110,652042
+20201104,1129,4110,4115,4105,4105,986905
+20201104,1130,4100,4110,4100,4105,440300
+20201104,1131,4110,4110,4100,4105,272247
+20201104,1132,4105,4115,4105,4115,502576
+20201104,1133,4110,4110,4105,4110,797925
+20201104,1134,4110,4115,4105,4110,543370
+20201104,1135,4110,4115,4105,4105,298328
+20201104,1136,4105,4110,4105,4105,1041213
+20201104,1137,4110,4115,4105,4110,253319
+20201104,1138,4110,4115,4105,4110,243274
+20201104,1139,4110,4120,4110,4115,2020681
+20201104,1140,4120,4120,4110,4115,1395915
+20201104,1141,4120,4125,4115,4120,1547153
+20201104,1142,4120,4130,4120,4125,897690
+20201104,1143,4125,4130,4120,4125,710781
+20201104,1144,4125,4130,4125,4125,388913
+20201104,1145,4130,4130,4120,4130,582995
+20201104,1146,4125,4130,4115,4120,523419
+20201104,1147,4120,4120,4110,4110,975898
+20201104,1148,4110,4115,4105,4105,836720
+20201104,1149,4105,4115,4105,4110,506939
+20201104,1150,4110,4115,4105,4110,389045
+20201104,1151,4110,4115,4110,4115,360261
+20201104,1152,4115,4115,4105,4105,1068470
+20201104,1153,4110,4110,4100,4100,1333862
+20201104,1154,4100,4100,4090,4095,1296094
+20201104,1155,4090,4100,4090,4095,836879
+20201104,1156,4095,4095,4090,4090,553754
+20201104,1157,4090,4100,4090,4095,418577
+20201104,1158,4100,4100,4095,4095,183829
+20201104,1159,4100,4105,4095,4105,353169
+20201104,1200,4105,4105,4095,4100,678517
+20201104,1201,4095,4100,4085,4085,1523035
+20201104,1202,4085,4090,4085,4090,690420
+20201104,1203,4090,4090,4075,4075,1002444
+20201104,1204,4075,4085,4070,4080,2886035
+20201104,1205,4080,4080,4075,4080,961084
+20201104,1206,4075,4080,4070,4075,372310
+20201104,1207,4075,4075,4065,4070,903194
+20201104,1208,4070,4070,4060,4065,1769960
+20201104,1209,4065,4065,4060,4060,934318
+20201104,1210,4060,4065,4050,4050,1669953
+20201104,1211,4050,4055,4045,4050,2039544
+20201104,1212,4050,4060,4045,4060,1456073
+20201104,1213,4060,4065,4055,4060,793610
+20201104,1214,4060,4060,4050,4050,454847
+20201104,1215,4050,4070,4050,4065,1369923
+20201104,1216,4065,4065,4050,4050,1527011
+20201104,1217,4050,4060,4050,4055,2057123
+20201104,1218,4055,4060,4055,4055,296061
+20201104,1219,4055,4065,4055,4060,852587
+20201104,1220,4060,4065,4050,4060,1220563
+20201104,1221,4060,4060,4050,4055,481545
+20201104,1222,4055,4060,4050,4055,646763
+20201104,1223,4055,4060,4055,4060,671206
+20201104,1224,4060,4065,4055,4060,964104
+20201104,1225,4060,4070,4055,4065,400835
+20201104,1226,4065,4075,4060,4070,753455
+20201104,1227,4070,4075,4065,4070,637307
+20201104,1228,4070,4075,4065,4070,484743
+20201104,1229,4070,4075,4065,4070,402204
+20201104,1230,4070,4070,4060,4060,501711
+20201104,1231,4060,4065,4060,4065,165267
+20201104,1232,4065,4070,4060,4065,710950
+20201104,1233,4065,4070,4065,4065,198406
+20201104,1234,4065,4065,4055,4060,415477
+20201104,1235,4060,4060,4050,4060,959593
+20201104,1236,4055,4060,4050,4055,304492
+20201104,1237,4055,4055,4040,4040,1421856
+20201104,1238,4040,4045,4030,4040,1412424
+20201104,1239,4045,4055,4040,4050,682695
+20201104,1240,4045,4050,4045,4050,166493
+20201104,1241,4045,4050,4040,4040,419919
+20201104,1242,4040,4045,4035,4040,1052745
+20201104,1243,4040,4055,4040,4050,681844
+20201104,1244,4050,4050,4045,4045,250040
+20201104,1245,4050,4050,4040,4045,441079
+20201104,1246,4050,4055,4045,4055,240655
+20201104,1247,4055,4055,4050,4055,53594
+20201104,1248,4050,4055,4045,4050,859082
+20201104,1249,4050,4050,4045,4050,1003965
+20201104,1250,4050,4055,4045,4050,132168
+20201104,1251,4055,4055,4045,4055,728865
+20201104,1252,4055,4060,4050,4055,1617969
+20201104,1253,4060,4060,4050,4060,1250525
+20201104,1254,4060,4060,4050,4055,259421
+20201104,1255,4050,4055,4045,4055,858799
+20201104,1256,4050,4050,4045,4050,304158
+20201104,1257,4045,4050,4045,4050,1081224
+20201104,1258,4050,4050,4040,4045,301196
+20201104,1259,4045,4050,4040,4045,294752
+20201104,1300,4045,4050,4045,4050,23624
+20201104,1301,4050,4050,4040,4040,200707
+20201104,1302,4045,4045,4040,4040,138049
+20201104,1303,4045,4055,4040,4055,1081660
+20201104,1304,4055,4060,4050,4055,508121
+20201104,1305,4050,4055,4050,4055,163821
+20201104,1306,4055,4055,4045,4050,208581
+20201104,1307,4055,4055,4050,4050,310314
+20201104,1308,4055,4055,4045,4050,218560
+20201104,1309,4050,4050,4035,4040,1418743
+20201104,1310,4040,4045,4035,4045,508542
+20201104,1311,4040,4050,4040,4045,986338
+20201104,1312,4045,4055,4040,4045,543814
+20201104,1313,4045,4050,4045,4050,11512
+20201104,1314,4045,4050,4035,4045,1302018
+20201104,1315,4045,4045,4040,4040,112102
+20201104,1316,4040,4045,4035,4040,366921
+20201104,1317,4040,4050,4035,4050,529274
+20201104,1318,4050,4050,4040,4040,139058
+20201104,1319,4045,4050,4040,4050,157987
+20201104,1320,4050,4055,4045,4055,667705
+20201104,1321,4055,4060,4055,4060,191676
+20201104,1322,4060,4075,4055,4070,2588704
+20201104,1323,4070,4070,4060,4070,833841
+20201104,1324,4065,4065,4060,4060,1069782
+20201104,1325,4060,4065,4055,4060,309418
+20201104,1326,4060,4060,4045,4050,350845
+20201104,1327,4050,4055,4045,4050,188315
+20201104,1328,4050,4050,4045,4045,118999
+20201104,1329,4050,4050,4045,4050,215022
+20201104,1330,4045,4055,4045,4050,321564
+20201104,1331,4050,4055,4045,4045,268823
+20201104,1332,4050,4055,4045,4050,278680
+20201104,1333,4050,4055,4045,4050,258114
+20201104,1334,4050,4055,4045,4045,95299
+20201104,1335,4045,4055,4045,4055,217702
+20201104,1336,4055,4065,4050,4060,759153
+20201104,1337,4060,4060,4050,4060,270074
+20201104,1338,4055,4060,4055,4055,260690
+20201104,1339,4060,4065,4055,4060,532794
+20201104,1340,4060,4065,4055,4060,215424
+20201104,1341,4060,4060,4050,4060,218989
+20201104,1342,4060,4065,4055,4065,418603
+20201104,1343,4065,4070,4060,4065,709692
+20201104,1344,4070,4070,4065,4065,1118748
+20201104,1345,4065,4075,4065,4070,1441072
+20201104,1346,4070,4075,4065,4070,1083966
+20201104,1347,4075,4085,4070,4080,1380247
+20201104,1348,4080,4085,4075,4080,935384
+20201104,1349,4080,4080,4065,4070,1884475
+20201104,1350,4075,4080,4065,4075,1299625
+20201104,1351,4075,4075,4065,4070,687136
+20201104,1352,4065,4075,4065,4065,150413
+20201104,1353,4065,4070,4060,4065,723371
+20201104,1354,4065,4070,4060,4065,172501
+20201104,1355,4065,4070,4060,4065,156902
+20201104,1356,4065,4070,4060,4060,75759
+20201104,1357,4060,4065,4055,4060,487691
+20201104,1358,4060,4065,4055,4060,394845
+20201104,1359,4055,4060,4055,4060,25596
+20201104,1400,4060,4065,4055,4065,490311
+20201104,1401,4065,4065,4050,4050,958302
+20201104,1402,4050,4060,4050,4055,836040
+20201104,1403,4055,4065,4050,4060,209187
+20201104,1404,4065,4065,4055,4060,403238
+20201104,1405,4055,4055,4045,4050,635008
+20201104,1406,4045,4055,4045,4050,242304
+20201104,1407,4055,4055,4045,4045,436079
+20201104,1408,4050,4050,4040,4045,1587002
+20201104,1409,4045,4050,4040,4040,367858
+20201104,1410,4045,4045,4040,4040,143984
+20201104,1411,4040,4045,4040,4040,51773
+20201104,1412,4040,4045,4035,4040,1337287
+20201104,1413,4040,4040,4035,4035,635047
+20201104,1414,4035,4045,4035,4040,534031
+20201104,1415,4040,4045,4040,4040,194746
+20201104,1416,4045,4050,4045,4050,433736
+20201104,1417,4045,4055,4045,4050,696094
+20201104,1418,4050,4055,4045,4055,592775
+20201104,1419,4055,4055,4045,4050,376555
+20201104,1420,4050,4050,4040,4050,350189
+20201104,1421,4040,4055,4040,4050,516481
+20201104,1422,4050,4060,4045,4055,546920
+20201104,1423,4055,4055,4045,4055,196900
+20201104,1424,4055,4055,4050,4055,205160
+20201104,1425,4055,4065,4055,4060,1027991
+20201104,1426,4060,4060,4055,4055,660081
+20201104,1427,4055,4055,4050,4055,69355
+20201104,1428,4055,4055,4050,4055,55926
+20201104,1429,4050,4055,4050,4050,503269
+20201104,1430,4055,4055,4050,4055,72911
+20201104,1431,4050,4055,4050,4055,187904
+20201104,1432,4055,4055,4045,4050,191724
+20201104,1433,4050,4050,4040,4045,423962
+20201104,1434,4045,4050,4040,4045,601482
+20201104,1435,4045,4055,4045,4050,326538
+20201104,1436,4050,4055,4045,4050,259935
+20201104,1437,4050,4055,4045,4055,177858
+20201104,1438,4050,4050,4040,4045,472751
+20201104,1439,4045,4050,4040,4045,548452
+20201104,1440,4050,4050,4040,4050,279419
+20201104,1441,4045,4050,4045,4045,16967
+20201104,1442,4050,4050,4040,4050,568124
+20201104,1443,4045,4055,4045,4055,1429800
+20201104,1444,4055,4060,4050,4055,189179
+20201104,1445,4055,4060,4050,4055,405733
+20201104,1446,4060,4065,4055,4065,822400
+20201104,1447,4065,4065,4055,4060,731991
+20201104,1448,4065,4070,4065,4070,1722804
+20201104,1449,4070,4070,4060,4065,567808
+20201104,1450,4070,4070,4065,4070,35740
+20201104,1451,4065,4070,4065,4070,404373
+20201104,1452,4065,4070,4060,4065,289998
+20201104,1453,4065,4065,4060,4060,37575
+20201104,1454,4060,4065,4060,4065,117515
+20201104,1455,4060,4065,4055,4060,725697
+20201104,1456,4065,4065,4055,4065,575766
+20201104,1457,4065,4070,4060,4070,122870
+20201104,1458,4065,4070,4060,4065,210227
+20201104,1459,4065,4065,4060,4065,41737
+20201104,1500,4065,4070,4065,4065,353283
+20201104,1501,4070,4075,4065,4070,1251440
+20201104,1502,4065,4070,4060,4065,335941
+20201104,1503,4065,4075,4065,4065,333665
+20201104,1504,4070,4075,4070,4070,223187
+20201104,1505,4070,4080,4070,4080,440940
+20201104,1506,4080,4085,4075,4085,1127174
+20201104,1507,4080,4085,4075,4080,277151
+20201104,1508,4080,4080,4075,4075,140019
+20201104,1509,4080,4080,4070,4075,999435
+20201104,1510,4070,4080,4070,4075,343700
+20201104,1511,4075,4080,4065,4065,955470
+20201104,1512,4065,4070,4055,4055,768119
+20201104,1513,4055,4065,4055,4060,215472
+20201104,1514,4065,4065,4055,4060,464271
+20201104,1515,4055,4060,4055,4060,210983
+20201104,1516,4055,4060,4055,4060,85388
+20201104,1517,4060,4065,4055,4065,303694
+20201104,1518,4065,4065,4060,4065,465919
+20201104,1519,4065,4070,4060,4065,62336
+20201104,1520,4065,4070,4065,4070,334212
+20201104,1530,4065,4065,4065,4065,1176175