init

hts/backup/252670_20210827.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210827,0901,2105,2115,2100,2115,4672182
+20210827,0902,2110,2115,2100,2105,2866423
+20210827,0903,2110,2115,2105,2110,2046978
+20210827,0904,2110,2115,2105,2110,1700646
+20210827,0905,2115,2115,2105,2110,878078
+20210827,0906,2110,2115,2105,2110,1847985
+20210827,0907,2110,2115,2100,2105,1966993
+20210827,0908,2105,2110,2100,2105,514247
+20210827,0909,2110,2110,2105,2105,99209
+20210827,0910,2110,2110,2105,2105,1378560
+20210827,0911,2110,2110,2100,2105,544355
+20210827,0912,2105,2110,2100,2105,541057
+20210827,0913,2105,2110,2100,2100,910885
+20210827,0914,2105,2110,2100,2110,336766
+20210827,0915,2110,2110,2105,2105,82540
+20210827,0916,2105,2110,2100,2100,1657350
+20210827,0917,2100,2110,2100,2105,612078
+20210827,0918,2105,2110,2100,2110,977026
+20210827,0919,2105,2110,2100,2105,256461
+20210827,0920,2105,2110,2105,2105,30161
+20210827,0921,2105,2110,2105,2110,121747
+20210827,0922,2110,2110,2100,2110,1662570
+20210827,0923,2110,2110,2105,2110,89528
+20210827,0924,2105,2110,2105,2105,63618
+20210827,0925,2105,2115,2105,2110,2729715
+20210827,0926,2110,2115,2105,2115,340940
+20210827,0927,2115,2120,2110,2115,3003136
+20210827,0928,2115,2115,2110,2115,507153
+20210827,0929,2110,2115,2105,2115,993550
+20210827,0930,2115,2115,2110,2115,67644
+20210827,0931,2115,2120,2110,2115,1217784
+20210827,0932,2115,2120,2110,2115,485798
+20210827,0933,2115,2120,2110,2120,386126
+20210827,0934,2120,2125,2115,2125,3699807
+20210827,0935,2120,2125,2115,2120,2575470
+20210827,0936,2120,2125,2115,2120,436391
+20210827,0937,2120,2120,2115,2115,179180
+20210827,0938,2115,2120,2115,2120,69470
+20210827,0939,2115,2120,2115,2115,107545
+20210827,0940,2120,2120,2115,2115,41922
+20210827,0941,2115,2120,2115,2120,91895
+20210827,0942,2120,2120,2110,2110,1867791
+20210827,0943,2115,2115,2110,2115,452756
+20210827,0944,2115,2120,2110,2115,417697
+20210827,0945,2115,2120,2115,2120,64589
+20210827,0946,2115,2120,2115,2120,41901
+20210827,0947,2115,2125,2115,2120,1837586
+20210827,0948,2125,2125,2120,2125,64019
+20210827,0949,2120,2125,2120,2120,37610
+20210827,0950,2125,2125,2120,2120,182797
+20210827,0951,2125,2125,2115,2120,821756
+20210827,0952,2115,2120,2115,2115,70284
+20210827,0953,2115,2120,2115,2115,583705
+20210827,0954,2120,2120,2115,2115,98464
+20210827,0955,2120,2120,2115,2115,317139
+20210827,0956,2115,2120,2115,2120,145994
+20210827,0957,2115,2120,2115,2115,98097
+20210827,0958,2120,2125,2115,2120,1450201
+20210827,0959,2120,2120,2115,2120,299781
+20210827,1000,2120,2120,2115,2120,39671
+20210827,1001,2115,2125,2115,2125,864394
+20210827,1002,2120,2125,2115,2120,232819
+20210827,1003,2120,2120,2110,2115,1406882
+20210827,1004,2120,2120,2115,2120,36813
+20210827,1005,2115,2120,2115,2115,3169
+20210827,1006,2120,2120,2115,2115,23648
+20210827,1007,2120,2125,2115,2120,1306909
+20210827,1008,2120,2125,2115,2115,697459
+20210827,1009,2120,2125,2115,2120,166326
+20210827,1010,2120,2125,2120,2125,138202
+20210827,1011,2120,2125,2115,2120,469225
+20210827,1012,2120,2120,2115,2115,40807
+20210827,1013,2120,2120,2115,2120,54990
+20210827,1014,2115,2120,2115,2115,89049
+20210827,1015,2115,2120,2115,2120,44288
+20210827,1016,2120,2120,2110,2110,1695215
+20210827,1017,2115,2115,2110,2115,223954
+20210827,1018,2110,2115,2105,2115,2909563
+20210827,1019,2110,2115,2105,2110,604812
+20210827,1020,2105,2110,2105,2105,259729
+20210827,1021,2110,2110,2105,2105,76245
+20210827,1022,2105,2110,2105,2110,88592
+20210827,1023,2110,2115,2105,2110,1099556
+20210827,1024,2110,2115,2105,2115,526235
+20210827,1025,2110,2115,2105,2110,563706
+20210827,1026,2110,2115,2105,2110,897838
+20210827,1027,2105,2105,2100,2100,2564596
+20210827,1028,2100,2105,2100,2105,179403
+20210827,1029,2105,2105,2100,2100,139057
+20210827,1030,2100,2105,2100,2100,385524
+20210827,1031,2100,2105,2095,2100,5165387
+20210827,1032,2100,2100,2095,2095,154553
+20210827,1033,2095,2100,2095,2095,114537
+20210827,1034,2095,2100,2095,2095,172530
+20210827,1035,2095,2100,2095,2100,125961
+20210827,1036,2100,2100,2090,2095,3163913
+20210827,1037,2090,2100,2090,2095,1089001
+20210827,1038,2095,2095,2090,2090,235219
+20210827,1039,2095,2095,2090,2095,68426
+20210827,1040,2090,2095,2090,2095,236241
+20210827,1041,2090,2095,2090,2095,399578
+20210827,1042,2095,2095,2090,2090,88744
+20210827,1043,2095,2095,2090,2095,160004
+20210827,1044,2095,2100,2090,2090,2397325
+20210827,1045,2095,2100,2090,2095,655601
+20210827,1046,2090,2095,2090,2095,20791
+20210827,1047,2090,2095,2090,2095,71956
+20210827,1048,2095,2095,2090,2095,153253
+20210827,1049,2090,2095,2090,2090,81910
+20210827,1050,2090,2095,2085,2090,6861697
+20210827,1051,2085,2095,2085,2090,595274
+20210827,1052,2095,2095,2090,2095,135954
+20210827,1053,2095,2095,2090,2095,37901
+20210827,1054,2095,2095,2090,2095,40437
+20210827,1055,2095,2100,2090,2095,693357
+20210827,1056,2100,2100,2095,2095,35048
+20210827,1057,2100,2100,2090,2095,2960278
+20210827,1058,2095,2100,2090,2095,130386
+20210827,1059,2095,2100,2090,2095,929304
+20210827,1100,2100,2100,2090,2095,211540
+20210827,1101,2095,2095,2090,2095,122270
+20210827,1102,2095,2095,2085,2095,1230032
+20210827,1103,2090,2095,2085,2090,947758
+20210827,1104,2090,2090,2080,2085,2164706
+20210827,1105,2080,2090,2080,2085,1248200
+20210827,1106,2085,2085,2080,2080,183033
+20210827,1107,2080,2085,2080,2085,790673
+20210827,1108,2080,2085,2080,2085,189731
+20210827,1109,2080,2085,2080,2085,1002347
+20210827,1110,2085,2085,2080,2080,296013
+20210827,1111,2085,2085,2080,2085,27518
+20210827,1112,2085,2085,2080,2080,67899
+20210827,1113,2085,2085,2080,2085,101647
+20210827,1114,2085,2085,2080,2085,452533
+20210827,1115,2085,2085,2080,2085,271358
+20210827,1116,2085,2085,2080,2085,108411
+20210827,1117,2085,2085,2080,2080,256880
+20210827,1118,2085,2085,2080,2080,114846
+20210827,1119,2085,2085,2080,2080,68609
+20210827,1120,2085,2085,2075,2080,6694270
+20210827,1121,2085,2085,2075,2075,285432
+20210827,1122,2080,2080,2075,2080,55566
+20210827,1123,2080,2085,2075,2080,1878576
+20210827,1124,2085,2085,2075,2085,982976
+20210827,1125,2080,2085,2075,2080,735263
+20210827,1126,2080,2085,2075,2075,418781
+20210827,1127,2080,2085,2075,2080,168201
+20210827,1128,2075,2080,2075,2080,28646
+20210827,1129,2080,2080,2075,2080,101028
+20210827,1130,2075,2080,2075,2080,12566
+20210827,1131,2080,2080,2075,2080,173757
+20210827,1132,2075,2080,2075,2075,30219
+20210827,1133,2075,2080,2075,2075,157578
+20210827,1134,2075,2080,2075,2080,70709
+20210827,1135,2080,2080,2075,2080,32039
+20210827,1136,2075,2080,2075,2080,52120
+20210827,1137,2075,2085,2075,2085,704879
+20210827,1138,2080,2085,2080,2085,39455
+20210827,1139,2085,2085,2075,2080,657594
+20210827,1140,2080,2080,2075,2080,100544
+20210827,1141,2080,2085,2075,2085,156114
+20210827,1142,2080,2085,2080,2085,53297
+20210827,1143,2085,2085,2080,2085,22907
+20210827,1144,2085,2085,2080,2085,6631
+20210827,1145,2085,2085,2080,2080,40640
+20210827,1146,2080,2085,2075,2080,1147434
+20210827,1147,2080,2085,2080,2080,72156
+20210827,1148,2080,2085,2080,2085,45679
+20210827,1149,2085,2085,2080,2085,6154
+20210827,1150,2080,2090,2080,2090,1803109
+20210827,1151,2085,2090,2085,2090,214425
+20210827,1152,2090,2090,2080,2085,1384974
+20210827,1153,2080,2090,2080,2085,567110
+20210827,1154,2085,2090,2080,2090,1068786
+20210827,1155,2085,2090,2080,2090,835711
+20210827,1156,2085,2090,2085,2090,12879
+20210827,1157,2090,2090,2085,2090,11045
+20210827,1158,2085,2090,2085,2085,9936
+20210827,1159,2090,2090,2080,2085,517968
+20210827,1200,2085,2090,2080,2085,75973
+20210827,1201,2090,2090,2085,2090,76392
+20210827,1202,2090,2090,2085,2085,45632
+20210827,1203,2090,2090,2080,2085,492638
+20210827,1204,2090,2090,2085,2085,12192
+20210827,1205,2090,2090,2085,2090,42520
+20210827,1206,2085,2090,2080,2085,317153
+20210827,1207,2085,2090,2085,2090,227908
+20210827,1208,2085,2090,2085,2085,24912
+20210827,1209,2085,2090,2085,2090,270
+20210827,1210,2090,2090,2085,2085,18171
+20210827,1211,2090,2090,2085,2090,783
+20210827,1212,2085,2090,2085,2090,25956
+20210827,1213,2090,2090,2085,2085,732
+20210827,1214,2090,2090,2085,2085,7148
+20210827,1215,2090,2095,2085,2095,1589886
+20210827,1216,2095,2095,2090,2095,99970
+20210827,1217,2095,2095,2090,2090,32754
+20210827,1218,2095,2095,2085,2085,504262
+20210827,1219,2090,2090,2085,2090,516441
+20210827,1220,2090,2095,2085,2090,388422
+20210827,1221,2090,2095,2085,2090,365352
+20210827,1222,2090,2095,2085,2095,176766
+20210827,1223,2095,2095,2090,2095,21431
+20210827,1224,2095,2095,2090,2090,20610
+20210827,1225,2095,2095,2090,2095,52285
+20210827,1226,2090,2095,2085,2090,309450
+20210827,1227,2090,2090,2085,2085,51523
+20210827,1228,2085,2095,2085,2090,1233247
+20210827,1229,2090,2095,2090,2095,40911
+20210827,1230,2095,2095,2085,2085,405185
+20210827,1231,2090,2095,2085,2090,89538
+20210827,1232,2095,2095,2090,2095,41100
+20210827,1233,2090,2095,2090,2095,27601
+20210827,1234,2090,2095,2090,2095,230176
+20210827,1235,2095,2095,2085,2090,272932
+20210827,1236,2090,2095,2085,2085,228758
+20210827,1237,2090,2095,2085,2095,117553
+20210827,1238,2095,2095,2085,2090,99993
+20210827,1239,2090,2095,2085,2090,14082
+20210827,1240,2090,2095,2085,2090,365052
+20210827,1241,2095,2095,2090,2090,127496
+20210827,1242,2095,2095,2090,2095,23112
+20210827,1243,2095,2095,2090,2095,46896
+20210827,1244,2095,2095,2090,2095,18979
+20210827,1245,2095,2095,2090,2095,153632
+20210827,1246,2095,2095,2090,2090,11408
+20210827,1247,2095,2100,2090,2095,1971337
+20210827,1248,2095,2100,2090,2090,191740
+20210827,1249,2090,2095,2090,2095,4673
+20210827,1250,2090,2095,2085,2090,807712
+20210827,1251,2090,2090,2085,2085,13956
+20210827,1252,2085,2090,2085,2090,19131
+20210827,1253,2090,2090,2085,2090,358399
+20210827,1254,2090,2090,2085,2090,195516
+20210827,1255,2090,2095,2085,2085,33119
+20210827,1256,2090,2095,2085,2090,388356
+20210827,1257,2095,2095,2090,2095,353
+20210827,1258,2090,2095,2090,2095,15164
+20210827,1259,2095,2095,2090,2095,23279
+20210827,1300,2095,2095,2090,2090,323668
+20210827,1301,2090,2095,2085,2085,102912
+20210827,1302,2085,2090,2085,2090,162836
+20210827,1303,2090,2090,2085,2085,111875
+20210827,1304,2085,2090,2085,2085,68098
+20210827,1305,2085,2090,2085,2090,3070
+20210827,1306,2085,2090,2085,2090,119502
+20210827,1307,2090,2095,2085,2090,318828
+20210827,1308,2090,2095,2085,2090,211911
+20210827,1309,2090,2095,2085,2090,31112
+20210827,1310,2090,2095,2090,2090,310464
+20210827,1311,2090,2095,2090,2090,370162
+20210827,1312,2095,2095,2090,2095,15823
+20210827,1313,2095,2095,2085,2090,1041255
+20210827,1314,2090,2095,2085,2090,139095
+20210827,1315,2090,2095,2090,2095,9572
+20210827,1316,2090,2095,2090,2090,21955
+20210827,1317,2095,2095,2090,2090,154
+20210827,1318,2095,2095,2090,2090,11086
+20210827,1319,2095,2100,2090,2095,2237237
+20210827,1320,2095,2100,2090,2095,1109066
+20210827,1321,2095,2095,2090,2095,120974
+20210827,1322,2095,2095,2090,2095,2257
+20210827,1323,2095,2095,2090,2090,56642
+20210827,1324,2090,2100,2090,2095,440442
+20210827,1325,2095,2095,2090,2090,13868
+20210827,1326,2095,2095,2090,2095,142417
+20210827,1327,2095,2095,2090,2090,481202
+20210827,1328,2095,2095,2090,2095,3419
+20210827,1329,2090,2095,2090,2095,8638
+20210827,1330,2090,2095,2090,2095,158967
+20210827,1331,2095,2095,2090,2095,48045
+20210827,1332,2095,2095,2090,2090,4546
+20210827,1333,2095,2095,2090,2090,2875
+20210827,1334,2090,2095,2090,2095,34059
+20210827,1335,2095,2095,2090,2095,43610
+20210827,1336,2090,2095,2090,2090,14101
+20210827,1337,2090,2095,2090,2095,2709
+20210827,1338,2095,2095,2090,2095,564261
+20210827,1339,2095,2100,2090,2095,248156
+20210827,1340,2095,2095,2090,2095,71796
+20210827,1341,2095,2095,2090,2095,222873
+20210827,1342,2095,2100,2095,2100,178804
+20210827,1343,2100,2105,2095,2105,2208608
+20210827,1344,2105,2105,2095,2100,1522613
+20210827,1345,2100,2105,2100,2105,498057
+20210827,1346,2105,2105,2095,2100,643299
+20210827,1347,2100,2105,2095,2095,160851
+20210827,1348,2100,2100,2095,2100,19036
+20210827,1349,2100,2100,2095,2095,627578
+20210827,1350,2100,2105,2095,2100,271587
+20210827,1351,2100,2105,2095,2105,560558
+20210827,1352,2105,2105,2100,2105,34119
+20210827,1353,2105,2105,2100,2105,23906
+20210827,1354,2100,2105,2100,2105,42824
+20210827,1355,2100,2105,2100,2105,21051
+20210827,1356,2105,2105,2095,2095,962951
+20210827,1357,2100,2100,2095,2100,90335
+20210827,1358,2100,2100,2095,2100,1143462
+20210827,1359,2100,2105,2095,2095,439591
+20210827,1400,2100,2105,2095,2095,170395
+20210827,1401,2100,2105,2095,2105,175275
+20210827,1402,2100,2105,2095,2100,117802
+20210827,1403,2095,2105,2095,2100,62329
+20210827,1404,2100,2105,2100,2105,210537
+20210827,1405,2100,2100,2095,2100,771741
+20210827,1406,2105,2105,2095,2095,64559
+20210827,1407,2095,2105,2095,2105,258240
+20210827,1408,2100,2105,2095,2100,376538
+20210827,1409,2100,2105,2095,2095,132815
+20210827,1410,2100,2105,2095,2105,172233
+20210827,1411,2105,2105,2095,2095,166671
+20210827,1412,2100,2100,2095,2100,25794
+20210827,1413,2100,2105,2095,2100,328509
+20210827,1414,2105,2105,2100,2105,37326
+20210827,1415,2100,2105,2100,2100,357
+20210827,1416,2105,2105,2095,2100,447651
+20210827,1417,2100,2105,2095,2100,397956
+20210827,1418,2100,2105,2095,2105,102378
+20210827,1419,2100,2105,2095,2100,134128
+20210827,1420,2100,2100,2095,2095,35457
+20210827,1421,2100,2100,2095,2100,50159
+20210827,1422,2095,2100,2090,2095,1336976
+20210827,1423,2095,2095,2090,2095,35083
+20210827,1424,2095,2095,2090,2095,33108
+20210827,1425,2095,2095,2090,2095,39628
+20210827,1426,2095,2095,2090,2090,34892
+20210827,1427,2090,2095,2090,2090,34061
+20210827,1428,2090,2095,2090,2095,12620
+20210827,1429,2095,2095,2090,2095,52712
+20210827,1430,2095,2095,2090,2090,41651
+20210827,1431,2095,2095,2090,2090,8069
+20210827,1432,2095,2095,2085,2090,3083968
+20210827,1433,2090,2090,2085,2090,128600
+20210827,1434,2085,2090,2085,2090,91605
+20210827,1435,2090,2095,2085,2095,592460
+20210827,1436,2095,2095,2090,2095,14749
+20210827,1437,2095,2095,2090,2095,12466
+20210827,1438,2095,2095,2090,2095,22438
+20210827,1439,2095,2095,2090,2095,43758
+20210827,1440,2095,2100,2090,2095,2041065
+20210827,1441,2095,2095,2090,2095,111829
+20210827,1442,2090,2095,2090,2095,4515
+20210827,1443,2090,2095,2090,2090,9068
+20210827,1444,2090,2095,2090,2095,11497
+20210827,1445,2095,2095,2090,2090,22540
+20210827,1446,2090,2095,2090,2090,31846
+20210827,1447,2090,2095,2090,2095,17977
+20210827,1448,2090,2095,2090,2090,18633
+20210827,1449,2090,2095,2090,2090,30115
+20210827,1450,2095,2095,2090,2090,7372
+20210827,1451,2090,2095,2090,2090,47671
+20210827,1452,2095,2095,2090,2095,1734
+20210827,1453,2095,2095,2090,2090,12631
+20210827,1454,2090,2095,2090,2090,126650
+20210827,1455,2095,2095,2090,2095,28368
+20210827,1456,2095,2095,2090,2090,9583
+20210827,1457,2095,2095,2090,2090,11290
+20210827,1458,2090,2095,2090,2090,15975
+20210827,1459,2095,2095,2090,2090,29188
+20210827,1500,2090,2095,2090,2090,67354
+20210827,1501,2090,2095,2090,2095,27657
+20210827,1502,2095,2095,2090,2090,30697
+20210827,1503,2090,2095,2090,2090,250129
+20210827,1504,2090,2095,2085,2090,1535610
+20210827,1505,2095,2095,2085,2090,667949
+20210827,1506,2090,2095,2090,2090,111522
+20210827,1507,2090,2095,2090,2090,30617
+20210827,1508,2095,2095,2090,2090,285933
+20210827,1509,2090,2095,2090,2090,75121
+20210827,1510,2090,2095,2090,2090,62106
+20210827,1511,2095,2095,2090,2090,57457
+20210827,1512,2090,2095,2090,2090,325423
+20210827,1513,2090,2095,2090,2090,63519
+20210827,1514,2095,2095,2090,2090,252846
+20210827,1515,2090,2095,2090,2095,49936
+20210827,1516,2090,2095,2085,2090,873610
+20210827,1517,2090,2095,2090,2090,49710
+20210827,1518,2090,2095,2090,2090,106123
+20210827,1519,2090,2095,2090,2095,52965
+20210827,1520,2095,2095,2090,2090,569757
+20210827,1530,2090,2090,2090,2090,2686606