init

hts/backup/252670_20210518.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210518,0901,2040,2040,2030,2030,5002686
+20210518,0902,2035,2035,2025,2025,7337858
+20210518,0903,2030,2030,2025,2025,614834
+20210518,0904,2030,2040,2025,2035,4259481
+20210518,0905,2035,2040,2030,2040,1255063
+20210518,0906,2040,2040,2030,2035,685125
+20210518,0907,2035,2040,2030,2040,143536
+20210518,0908,2040,2040,2030,2035,881641
+20210518,0909,2040,2040,2030,2035,397315
+20210518,0910,2035,2035,2030,2030,419771
+20210518,0911,2030,2035,2025,2035,3756567
+20210518,0912,2035,2035,2030,2035,71924
+20210518,0913,2035,2035,2030,2035,198958
+20210518,0914,2030,2040,2030,2040,2188750
+20210518,0915,2035,2040,2030,2035,708223
+20210518,0916,2035,2040,2025,2025,2491597
+20210518,0917,2030,2030,2020,2025,3791101
+20210518,0918,2025,2030,2020,2025,3693405
+20210518,0919,2025,2025,2020,2025,999192
+20210518,0920,2025,2025,2020,2020,179410
+20210518,0921,2025,2025,2015,2015,7444062
+20210518,0922,2020,2025,2015,2020,1266802
+20210518,0923,2020,2025,2015,2025,2403639
+20210518,0924,2025,2025,2015,2020,543317
+20210518,0925,2020,2025,2015,2020,862307
+20210518,0926,2020,2025,2015,2025,620614
+20210518,0927,2020,2025,2015,2020,491521
+20210518,0928,2020,2025,2015,2020,580350
+20210518,0929,2025,2025,2020,2020,74206
+20210518,0930,2020,2025,2020,2025,84573
+20210518,0931,2020,2025,2020,2025,26431
+20210518,0932,2025,2025,2020,2020,38225
+20210518,0933,2020,2030,2020,2030,5642524
+20210518,0934,2030,2030,2020,2030,611164
+20210518,0935,2030,2030,2025,2030,116619
+20210518,0936,2030,2030,2025,2025,1378475
+20210518,0937,2025,2025,2020,2020,798515
+20210518,0938,2025,2025,2020,2025,24545
+20210518,0939,2025,2025,2020,2020,7473
+20210518,0940,2020,2025,2020,2025,19197
+20210518,0941,2020,2025,2020,2025,553157
+20210518,0942,2025,2030,2020,2025,764301
+20210518,0943,2030,2030,2025,2030,8201
+20210518,0944,2030,2030,2025,2030,60245
+20210518,0945,2030,2030,2025,2025,86232
+20210518,0946,2025,2030,2020,2020,965093
+20210518,0947,2020,2025,2015,2020,3061319
+20210518,0948,2020,2025,2015,2020,445247
+20210518,0949,2025,2025,2020,2020,61063
+20210518,0950,2025,2025,2020,2020,46680
+20210518,0951,2025,2025,2015,2025,1003730
+20210518,0952,2025,2025,2015,2020,2630995
+20210518,0953,2015,2020,2015,2020,75350
+20210518,0954,2015,2020,2015,2015,171850
+20210518,0955,2020,2020,2015,2020,67883
+20210518,0956,2020,2020,2015,2020,292808
+20210518,0957,2020,2020,2015,2020,62951
+20210518,0958,2020,2025,2015,2020,2759165
+20210518,0959,2020,2025,2015,2020,1684518
+20210518,1000,2020,2025,2015,2020,1503068
+20210518,1001,2020,2020,2015,2015,642089
+20210518,1002,2020,2020,2015,2020,78263
+20210518,1003,2015,2020,2010,2010,7159065
+20210518,1004,2015,2015,2010,2015,129958
+20210518,1005,2015,2020,2010,2015,1260448
+20210518,1006,2015,2020,2015,2020,260790
+20210518,1007,2020,2020,2010,2010,908986
+20210518,1008,2015,2020,2010,2015,963559
+20210518,1009,2015,2020,2010,2015,199967
+20210518,1010,2010,2015,2010,2015,238692
+20210518,1011,2015,2015,2010,2010,37518
+20210518,1012,2010,2015,2010,2015,54314
+20210518,1013,2015,2015,2010,2015,104571
+20210518,1014,2015,2015,2010,2010,113493
+20210518,1015,2015,2015,2010,2015,60047
+20210518,1016,2010,2015,2010,2010,33689
+20210518,1017,2015,2015,2010,2015,107779
+20210518,1018,2015,2015,2010,2015,53343
+20210518,1019,2010,2015,2010,2010,1726569
+20210518,1020,2010,2015,2010,2010,353874
+20210518,1021,2010,2015,2010,2015,394944
+20210518,1022,2010,2015,2010,2015,161577
+20210518,1023,2010,2015,2010,2015,982668
+20210518,1024,2015,2015,2005,2010,3517769
+20210518,1025,2005,2010,2005,2005,255947
+20210518,1026,2005,2010,2005,2005,708812
+20210518,1027,2005,2010,2005,2010,236905
+20210518,1028,2005,2010,2005,2005,373299
+20210518,1029,2005,2010,2005,2010,192354
+20210518,1030,2005,2010,2005,2010,81786
+20210518,1031,2005,2010,2005,2010,87418
+20210518,1032,2010,2010,2005,2010,163829
+20210518,1033,2005,2010,2005,2010,116131
+20210518,1034,2010,2010,2005,2010,191469
+20210518,1035,2010,2010,2005,2010,107749
+20210518,1036,2005,2010,2005,2005,230603
+20210518,1037,2010,2010,2005,2005,824296
+20210518,1038,2010,2010,2005,2010,116159
+20210518,1039,2005,2010,2005,2010,198712
+20210518,1040,2005,2010,2005,2010,657680
+20210518,1041,2010,2010,2005,2005,27010
+20210518,1042,2010,2010,2005,2010,18076
+20210518,1043,2010,2010,2005,2005,107947
+20210518,1044,2005,2010,2005,2005,141662
+20210518,1045,2005,2010,2000,2005,6804485
+20210518,1046,2005,2005,2000,2005,190400
+20210518,1047,2000,2005,2000,2005,129442
+20210518,1048,2000,2005,2000,2005,64884
+20210518,1049,2000,2005,2000,2005,58963
+20210518,1050,2000,2005,2000,2005,300744
+20210518,1051,2005,2005,2000,2005,108651
+20210518,1052,2000,2005,2000,2005,32117
+20210518,1053,2000,2005,2000,2005,36371
+20210518,1054,2000,2005,2000,2005,30132
+20210518,1055,2005,2005,2000,2005,20811
+20210518,1056,2005,2005,2000,2000,95230
+20210518,1057,2000,2005,2000,2000,200304
+20210518,1058,2005,2005,2000,2005,76767
+20210518,1059,2005,2005,2000,2005,34271
+20210518,1100,2000,2005,2000,2000,26457
+20210518,1101,2005,2005,2000,2005,108017
+20210518,1102,2005,2005,2000,2000,75173
+20210518,1103,2005,2005,2000,2005,255372
+20210518,1104,2005,2005,2000,2005,62144
+20210518,1105,2000,2005,2000,2005,78788
+20210518,1106,2000,2005,2000,2005,82458
+20210518,1107,2000,2005,2000,2005,53561
+20210518,1108,2005,2005,2000,2000,614940
+20210518,1109,2000,2005,1995,2000,5890978
+20210518,1110,2000,2000,1995,2000,136736
+20210518,1111,2000,2000,1995,2000,866350
+20210518,1112,2000,2005,1995,2000,585677
+20210518,1113,2000,2005,2000,2005,16508
+20210518,1114,2005,2005,2000,2005,75084
+20210518,1115,2005,2005,2000,2000,42551
+20210518,1116,2000,2005,2000,2005,46912
+20210518,1117,2005,2005,2000,2005,16562
+20210518,1118,2005,2005,2000,2005,125862
+20210518,1119,2005,2010,2000,2010,2086612
+20210518,1120,2005,2010,2005,2005,724636
+20210518,1121,2010,2010,2000,2005,1153275
+20210518,1122,2005,2010,2000,2005,1345054
+20210518,1123,2005,2010,2005,2010,426313
+20210518,1124,2010,2010,2005,2010,54278
+20210518,1125,2010,2010,2005,2010,2526771
+20210518,1126,2010,2010,2005,2010,32759
+20210518,1127,2010,2010,2005,2010,1050081
+20210518,1128,2010,2015,2005,2015,720262
+20210518,1129,2015,2015,2010,2015,281310
+20210518,1130,2010,2015,2010,2010,402063
+20210518,1131,2010,2015,2005,2005,1500602
+20210518,1132,2010,2010,2005,2005,2590
+20210518,1133,2010,2010,2005,2010,16358
+20210518,1134,2005,2010,2005,2010,17440
+20210518,1135,2010,2010,2005,2010,56498
+20210518,1136,2010,2010,2005,2010,48164
+20210518,1137,2010,2015,2005,2015,1562990
+20210518,1138,2015,2015,2010,2015,38413
+20210518,1139,2015,2015,2010,2015,24957
+20210518,1140,2010,2015,2005,2010,869663
+20210518,1141,2005,2015,2005,2015,57797
+20210518,1142,2010,2015,2010,2010,26619
+20210518,1143,2010,2015,2010,2015,8631
+20210518,1144,2010,2015,2010,2010,40547
+20210518,1145,2010,2015,2005,2005,538729
+20210518,1146,2005,2010,2005,2005,93317
+20210518,1147,2005,2010,2005,2005,3218
+20210518,1148,2010,2010,2005,2005,1974
+20210518,1149,2010,2010,2005,2010,7719
+20210518,1150,2005,2010,2005,2005,6428
+20210518,1151,2010,2010,2005,2010,31340
+20210518,1152,2005,2010,2005,2005,60299
+20210518,1153,2010,2010,2005,2005,4541
+20210518,1154,2010,2010,2005,2005,10351
+20210518,1155,2010,2010,2005,2010,52969
+20210518,1156,2005,2010,2005,2010,6997
+20210518,1157,2010,2010,2005,2010,10976
+20210518,1158,2005,2010,2005,2010,3132
+20210518,1159,2010,2010,2000,2005,2746307
+20210518,1200,2000,2010,2000,2000,439114
+20210518,1201,2005,2005,2000,2000,23995
+20210518,1202,2005,2005,2000,2005,64019
+20210518,1203,2005,2005,2000,2000,15199
+20210518,1204,2005,2005,2000,2005,787
+20210518,1205,2000,2005,2000,2000,12088
+20210518,1206,2000,2005,2000,2005,69901
+20210518,1207,2005,2005,2000,2005,40396
+20210518,1208,2000,2005,2000,2000,6547
+20210518,1209,2005,2005,2000,2000,12078
+20210518,1210,2005,2005,2000,2005,44289
+20210518,1211,2005,2005,2000,2005,10264
+20210518,1212,2005,2005,2000,2005,5138
+20210518,1213,2000,2005,2000,2005,18327
+20210518,1214,2005,2005,2000,2000,44593
+20210518,1215,2005,2005,2000,2005,12357
+20210518,1216,2005,2005,2000,2000,11179
+20210518,1217,2000,2005,2000,2000,278879
+20210518,1218,2005,2005,2000,2000,18139
+20210518,1219,2000,2005,2000,2005,37671
+20210518,1220,2005,2005,2000,2005,105876
+20210518,1221,2005,2005,2000,2005,5809
+20210518,1222,2005,2005,2000,2005,24062
+20210518,1223,2000,2010,2000,2005,616406
+20210518,1224,2000,2005,2000,2000,8474
+20210518,1225,2000,2005,2000,2005,31792
+20210518,1226,2005,2005,2000,2005,21172
+20210518,1227,2000,2005,2000,2000,39471
+20210518,1228,2000,2005,2000,2005,17190
+20210518,1229,2005,2005,2000,2005,37624
+20210518,1230,2000,2005,2000,2005,76216
+20210518,1231,2000,2005,2000,2005,2651164
+20210518,1232,2005,2005,2000,2005,7700
+20210518,1233,2000,2010,2000,2005,114998
+20210518,1234,2010,2010,2005,2005,2165
+20210518,1235,2010,2010,2005,2005,7161
+20210518,1236,2005,2010,2005,2010,233620
+20210518,1237,2010,2010,2005,2010,11639
+20210518,1238,2005,2010,2005,2010,7798
+20210518,1239,2010,2010,2000,2000,726470
+20210518,1240,2005,2010,2000,2010,1059603
+20210518,1241,2005,2010,2005,2005,1096474
+20210518,1242,2000,2005,2000,2000,78574
+20210518,1243,2005,2005,2000,2005,5652
+20210518,1244,2005,2005,2000,2005,3863
+20210518,1245,2005,2005,2000,2005,6189
+20210518,1246,2005,2005,2000,2005,118593
+20210518,1247,2005,2005,2000,2000,5343
+20210518,1248,2005,2005,2000,2000,4627
+20210518,1249,2005,2005,2000,2005,14335
+20210518,1250,2000,2005,2000,2005,122351
+20210518,1251,2005,2005,2000,2005,42201
+20210518,1252,2000,2005,2000,2000,215654
+20210518,1253,2005,2005,2000,2005,86964
+20210518,1254,2000,2005,2000,2005,4007
+20210518,1255,2005,2005,2000,2000,3943607
+20210518,1256,2000,2005,2000,2000,214907
+20210518,1257,2000,2005,2000,2005,32649
+20210518,1258,2005,2005,2000,2005,84642
+20210518,1259,2000,2005,2000,2000,1704295
+20210518,1300,2000,2005,1995,2000,976464
+20210518,1301,2005,2005,2000,2005,13539
+20210518,1302,2000,2005,2000,2000,14179
+20210518,1303,2000,2005,2000,2000,24027
+20210518,1304,2000,2005,2000,2005,28703
+20210518,1305,2000,2005,2000,2005,275959
+20210518,1306,2005,2005,2000,2005,117144
+20210518,1307,2005,2010,2000,2010,1764636
+20210518,1308,2005,2010,2005,2005,39789
+20210518,1309,2010,2010,2005,2005,303630
+20210518,1310,2005,2010,2005,2005,51493
+20210518,1311,2005,2010,2005,2005,12052
+20210518,1312,2010,2010,2005,2010,52915
+20210518,1313,2010,2010,2005,2005,26907
+20210518,1314,2005,2010,2005,2010,3900
+20210518,1315,2010,2010,2005,2010,2495
+20210518,1316,2010,2010,2005,2005,2623
+20210518,1317,2010,2010,2005,2010,139974
+20210518,1318,2010,2010,2005,2010,10466
+20210518,1319,2005,2010,2005,2010,3070
+20210518,1320,2005,2010,2005,2010,6856
+20210518,1321,2005,2010,2005,2005,15299
+20210518,1322,2005,2010,2005,2010,12876
+20210518,1323,2010,2010,2005,2005,2466
+20210518,1324,2010,2015,2005,2010,3491774
+20210518,1325,2010,2015,2010,2015,30525
+20210518,1326,2010,2015,2010,2015,28701
+20210518,1327,2015,2015,2010,2015,37612
+20210518,1328,2015,2015,2010,2010,1905438
+20210518,1329,2015,2015,2010,2015,1231451
+20210518,1330,2015,2015,2010,2010,12687
+20210518,1331,2010,2015,2010,2015,54225
+20210518,1332,2010,2015,2005,2010,743460
+20210518,1333,2010,2010,2005,2010,124047
+20210518,1334,2010,2010,2005,2010,29849
+20210518,1335,2010,2010,2005,2010,12853
+20210518,1336,2010,2015,2005,2010,783532
+20210518,1337,2010,2010,2005,2010,2001783
+20210518,1338,2010,2015,2005,2010,278893
+20210518,1339,2010,2010,2005,2010,2746
+20210518,1340,2010,2010,2005,2010,47882
+20210518,1341,2010,2010,2005,2005,5113
+20210518,1342,2005,2010,2005,2010,5501
+20210518,1343,2005,2010,2005,2005,43640
+20210518,1344,2005,2010,2005,2005,12919
+20210518,1345,2005,2010,2005,2005,36971
+20210518,1346,2010,2010,2005,2005,2113
+20210518,1347,2010,2010,2005,2010,21946
+20210518,1348,2010,2010,2005,2005,7715
+20210518,1349,2010,2010,2005,2010,4675
+20210518,1350,2010,2010,2005,2005,32382
+20210518,1351,2010,2010,2005,2005,38507
+20210518,1352,2010,2010,2005,2005,3262
+20210518,1353,2005,2010,2005,2010,8683
+20210518,1354,2005,2010,2005,2010,9267
+20210518,1355,2010,2010,2005,2005,2988390
+20210518,1356,2005,2005,2000,2000,721574
+20210518,1357,2005,2005,2000,2000,23482
+20210518,1358,2000,2005,2000,2000,13634
+20210518,1359,2000,2005,2000,2005,19939
+20210518,1400,2005,2005,2000,2005,60075
+20210518,1401,2005,2010,2000,2010,1071855
+20210518,1402,2010,2010,2005,2010,25061
+20210518,1403,2010,2010,2005,2005,28936
+20210518,1404,2010,2015,2005,2015,2237258
+20210518,1405,2010,2015,2010,2015,56666
+20210518,1406,2010,2010,2005,2010,966108
+20210518,1407,2015,2015,2005,2010,292157
+20210518,1408,2010,2010,2005,2005,6694
+20210518,1409,2010,2010,2005,2010,32409
+20210518,1410,2010,2010,2005,2005,6716
+20210518,1411,2005,2010,2000,2000,3149198
+20210518,1412,2005,2005,2000,2005,76022
+20210518,1413,2000,2005,2000,2000,106203
+20210518,1414,2005,2005,2000,2005,17591
+20210518,1415,2005,2005,2000,2000,71430
+20210518,1416,2005,2005,2000,2005,55297
+20210518,1417,2000,2005,2000,2005,13870
+20210518,1418,2005,2005,2000,2005,263319
+20210518,1419,2000,2005,1995,2000,3443651
+20210518,1420,2000,2000,1995,2000,262241
+20210518,1421,2000,2000,1995,2000,291431
+20210518,1422,2000,2000,1995,2000,114843
+20210518,1423,1995,2000,1995,1995,59954
+20210518,1424,1995,2000,1995,2000,130795
+20210518,1425,1995,2000,1995,2000,119238
+20210518,1426,1995,2000,1995,2000,268886
+20210518,1427,2000,2005,2000,2005,3701470
+20210518,1428,2000,2005,1995,2000,1350117
+20210518,1429,2000,2000,1995,2000,44321
+20210518,1430,2000,2000,1995,2000,75327
+20210518,1431,1995,2005,1995,2000,562578
+20210518,1432,2000,2005,1995,2000,557709
+20210518,1433,2000,2005,1995,2000,246921
+20210518,1434,2000,2005,2000,2000,17040
+20210518,1435,2000,2005,2000,2000,11162
+20210518,1436,2005,2005,2000,2005,7189
+20210518,1437,2005,2005,2000,2005,4126
+20210518,1438,2005,2005,2000,2005,3629
+20210518,1439,2005,2005,2000,2005,4269
+20210518,1440,2005,2005,2000,2005,984
+20210518,1441,2005,2005,2000,2005,9166
+20210518,1442,2000,2005,2000,2000,12296
+20210518,1443,2005,2005,2000,2005,4874
+20210518,1444,2005,2005,2000,2000,8727
+20210518,1445,2000,2005,2000,2000,7672
+20210518,1446,2005,2005,2000,2005,12084
+20210518,1447,2005,2005,2000,2005,6621
+20210518,1448,2000,2005,2000,2000,2773
+20210518,1449,2005,2005,2000,2000,5363
+20210518,1450,2005,2005,2000,2000,2822
+20210518,1451,2005,2005,2000,2005,17491
+20210518,1452,2005,2005,2000,2005,14876
+20210518,1453,2005,2005,2000,2005,4993
+20210518,1454,2005,2005,2000,2000,15176
+20210518,1455,2005,2005,2000,2000,11263
+20210518,1456,2005,2005,2000,2005,2765
+20210518,1457,2000,2005,2000,2005,38690
+20210518,1458,2000,2005,2000,2005,136406
+20210518,1459,2000,2005,2000,2000,11845
+20210518,1500,2005,2005,2000,2005,309808
+20210518,1501,2005,2005,2000,2000,16426
+20210518,1502,2005,2005,2000,2005,12757
+20210518,1503,2005,2005,2000,2000,6167
+20210518,1504,2005,2005,2000,2000,177799
+20210518,1505,2005,2005,2000,2005,66568
+20210518,1506,2005,2005,2000,2005,8129
+20210518,1507,2005,2005,2000,2005,7391
+20210518,1508,2005,2005,2000,2005,43657
+20210518,1509,2005,2005,2000,2005,18886
+20210518,1510,2005,2005,2000,2005,37448
+20210518,1511,2000,2005,2000,2005,68586
+20210518,1512,2000,2005,2000,2005,4233420
+20210518,1513,2005,2005,2000,2005,1267751
+20210518,1514,2005,2005,2000,2005,59572
+20210518,1515,2000,2005,2000,2005,12893
+20210518,1516,2005,2005,2000,2005,63620
+20210518,1517,2005,2005,2000,2005,113211
+20210518,1518,2005,2005,2000,2000,33464
+20210518,1519,2005,2005,2000,2000,203451
+20210518,1520,2005,2005,2000,2005,714564
+20210518,1530,2005,2005,2005,2005,4074235