init

hts/backup/252670_20211119.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211119,0901,2300,2310,2295,2300,5889901
+20211119,0902,2295,2300,2290,2295,1032055
+20211119,0903,2295,2295,2280,2280,2885569
+20211119,0904,2280,2285,2275,2275,1792863
+20211119,0905,2275,2280,2270,2280,2630554
+20211119,0906,2275,2280,2270,2275,808594
+20211119,0907,2275,2275,2265,2265,3337327
+20211119,0908,2265,2275,2265,2265,2824500
+20211119,0909,2270,2275,2265,2270,1096817
+20211119,0910,2270,2270,2260,2265,1672467
+20211119,0911,2260,2270,2260,2260,483939
+20211119,0912,2265,2270,2260,2265,2478929
+20211119,0913,2260,2270,2260,2270,844644
+20211119,0914,2270,2270,2265,2270,151494
+20211119,0915,2270,2275,2265,2270,1104304
+20211119,0916,2270,2275,2265,2265,754977
+20211119,0917,2270,2280,2265,2280,1398353
+20211119,0918,2280,2285,2275,2285,6026273
+20211119,0919,2285,2285,2280,2285,2731664
+20211119,0920,2285,2285,2275,2285,647732
+20211119,0921,2285,2285,2275,2285,930614
+20211119,0922,2285,2285,2280,2280,117881
+20211119,0923,2285,2285,2280,2280,71165
+20211119,0924,2280,2285,2275,2280,726772
+20211119,0925,2280,2285,2275,2280,440551
+20211119,0926,2285,2290,2280,2285,2235268
+20211119,0927,2285,2295,2285,2285,379226
+20211119,0928,2290,2290,2285,2285,139950
+20211119,0929,2290,2295,2285,2295,1047824
+20211119,0930,2290,2295,2285,2285,476272
+20211119,0931,2290,2290,2280,2280,914375
+20211119,0932,2280,2285,2280,2280,313323
+20211119,0933,2280,2285,2275,2280,625121
+20211119,0934,2280,2285,2275,2275,657794
+20211119,0935,2275,2285,2275,2285,699794
+20211119,0936,2280,2285,2275,2280,168532
+20211119,0937,2280,2285,2280,2285,138192
+20211119,0938,2280,2285,2280,2285,5385
+20211119,0939,2285,2290,2280,2290,482569
+20211119,0940,2285,2290,2280,2285,136551
+20211119,0941,2290,2290,2285,2290,49557
+20211119,0942,2290,2290,2285,2290,45312
+20211119,0943,2290,2300,2285,2295,1161200
+20211119,0944,2295,2300,2295,2295,1673329
+20211119,0945,2295,2300,2295,2295,65558
+20211119,0946,2295,2300,2290,2295,1830196
+20211119,0947,2295,2295,2290,2295,151537
+20211119,0948,2290,2295,2290,2290,42826
+20211119,0949,2295,2295,2290,2295,35325
+20211119,0950,2290,2295,2290,2295,43217
+20211119,0951,2295,2295,2290,2290,5264
+20211119,0952,2290,2295,2285,2285,1118950
+20211119,0953,2290,2290,2285,2285,166456
+20211119,0954,2285,2290,2285,2285,40280
+20211119,0955,2290,2290,2285,2290,12951
+20211119,0956,2290,2295,2285,2290,248076
+20211119,0957,2295,2295,2290,2295,21268
+20211119,0958,2295,2295,2290,2295,34869
+20211119,0959,2295,2300,2290,2300,798248
+20211119,1000,2300,2300,2290,2295,40521
+20211119,1001,2295,2300,2290,2300,344542
+20211119,1002,2300,2305,2295,2305,656956
+20211119,1003,2305,2305,2300,2300,568785
+20211119,1004,2300,2300,2295,2300,22205
+20211119,1005,2300,2305,2295,2300,398834
+20211119,1006,2305,2305,2295,2300,168851
+20211119,1007,2300,2305,2295,2300,145055
+20211119,1008,2300,2300,2295,2295,16158
+20211119,1009,2300,2305,2300,2300,350981
+20211119,1010,2300,2305,2295,2300,159605
+20211119,1011,2300,2305,2295,2305,1016187
+20211119,1012,2300,2305,2300,2305,10292
+20211119,1013,2300,2300,2295,2295,470709
+20211119,1014,2295,2300,2295,2300,86819
+20211119,1015,2300,2300,2295,2295,58138
+20211119,1016,2300,2300,2300,2300,1062156
+20211119,1017,2300,2305,2295,2300,105944
+20211119,1018,2300,2300,2295,2295,158815
+20211119,1019,2295,2300,2295,2295,461963
+20211119,1020,2300,2300,2295,2300,13573
+20211119,1021,2300,2305,2300,2300,99988
+20211119,1022,2295,2300,2295,2300,1017
+20211119,1023,2300,2300,2295,2295,18297
+20211119,1024,2295,2300,2295,2295,58783
+20211119,1025,2295,2300,2290,2295,1175246
+20211119,1026,2295,2305,2295,2300,474454
+20211119,1027,2300,2305,2300,2300,690740
+20211119,1028,2300,2305,2300,2300,16222
+20211119,1029,2300,2305,2300,2300,7516
+20211119,1030,2300,2305,2300,2305,45377
+20211119,1031,2305,2305,2300,2300,1937093
+20211119,1032,2305,2305,2300,2305,147058
+20211119,1033,2300,2305,2300,2305,66645
+20211119,1034,2305,2305,2300,2305,71407
+20211119,1035,2305,2305,2300,2300,10720
+20211119,1036,2300,2305,2300,2305,1094196
+20211119,1037,2305,2305,2300,2300,11613
+20211119,1038,2300,2305,2295,2295,92416
+20211119,1039,2300,2300,2295,2295,159660
+20211119,1040,2295,2300,2295,2300,22553
+20211119,1041,2295,2300,2295,2295,1002184
+20211119,1042,2290,2300,2290,2295,888308
+20211119,1043,2295,2295,2290,2295,4459
+20211119,1044,2290,2295,2290,2295,795341
+20211119,1045,2295,2295,2295,2295,7484
+20211119,1046,2295,2300,2295,2300,30374
+20211119,1047,2300,2300,2295,2295,764449
+20211119,1048,2290,2295,2280,2285,1686523
+20211119,1049,2285,2290,2285,2290,1524551
+20211119,1050,2290,2290,2285,2285,25136
+20211119,1051,2285,2290,2280,2285,262914
+20211119,1052,2285,2290,2285,2290,21762
+20211119,1053,2290,2290,2285,2290,17080
+20211119,1054,2290,2290,2285,2285,281503
+20211119,1055,2290,2290,2285,2290,1096399
+20211119,1056,2290,2295,2285,2290,59677
+20211119,1057,2295,2295,2290,2295,706196
+20211119,1058,2290,2295,2290,2295,28424
+20211119,1059,2295,2295,2290,2290,45794
+20211119,1100,2290,2295,2290,2290,8929
+20211119,1101,2295,2295,2290,2290,9537
+20211119,1102,2295,2295,2290,2295,75696
+20211119,1103,2290,2290,2285,2290,1075070
+20211119,1104,2285,2290,2285,2290,205873
+20211119,1105,2290,2295,2285,2290,45139
+20211119,1106,2290,2290,2285,2290,7912
+20211119,1107,2285,2295,2285,2290,199632
+20211119,1108,2290,2295,2290,2295,58726
+20211119,1109,2290,2295,2290,2295,13548
+20211119,1110,2295,2295,2290,2295,12175
+20211119,1111,2295,2300,2295,2295,2507284
+20211119,1112,2295,2295,2295,2295,252903
+20211119,1113,2295,2295,2290,2295,5694
+20211119,1114,2295,2295,2290,2290,9983
+20211119,1115,2295,2295,2290,2290,6963
+20211119,1116,2290,2295,2290,2295,1859
+20211119,1117,2295,2295,2290,2295,6879
+20211119,1118,2295,2295,2295,2295,108601
+20211119,1119,2295,2300,2295,2300,198540
+20211119,1120,2300,2300,2295,2295,545628
+20211119,1121,2295,2295,2290,2295,166953
+20211119,1122,2295,2295,2290,2290,15458
+20211119,1123,2295,2295,2290,2290,14449
+20211119,1124,2295,2295,2290,2290,4276
+20211119,1125,2295,2295,2290,2290,3019
+20211119,1126,2295,2295,2290,2290,283286
+20211119,1127,2290,2290,2285,2285,1042007
+20211119,1128,2290,2290,2285,2290,1455
+20211119,1129,2285,2290,2285,2285,22869
+20211119,1130,2290,2290,2285,2285,19298
+20211119,1131,2285,2290,2280,2285,744733
+20211119,1132,2285,2285,2280,2280,12477
+20211119,1133,2285,2285,2280,2285,12051
+20211119,1134,2285,2285,2280,2285,74115
+20211119,1135,2285,2285,2280,2285,18977
+20211119,1136,2285,2285,2280,2280,5702
+20211119,1137,2285,2285,2280,2285,29336
+20211119,1138,2280,2285,2280,2285,2269
+20211119,1139,2285,2285,2280,2285,30274
+20211119,1140,2285,2290,2285,2285,967817
+20211119,1141,2290,2290,2285,2290,352
+20211119,1142,2290,2290,2285,2285,20226
+20211119,1143,2290,2290,2285,2290,2236
+20211119,1144,2285,2290,2285,2285,371783
+20211119,1145,2285,2290,2285,2290,41603
+20211119,1146,2290,2290,2285,2285,53196
+20211119,1147,2285,2285,2280,2285,101340
+20211119,1148,2285,2290,2280,2280,2406
+20211119,1149,2280,2285,2280,2280,1899488
+20211119,1150,2280,2285,2280,2285,376575
+20211119,1151,2285,2285,2280,2285,3497
+20211119,1152,2285,2285,2285,2285,150
+20211119,1153,2285,2285,2280,2285,300
+20211119,1154,2285,2285,2280,2280,5721
+20211119,1155,2285,2285,2280,2285,26832
+20211119,1156,2285,2285,2285,2285,14536
+20211119,1157,2285,2285,2280,2285,3793
+20211119,1158,2285,2285,2285,2285,10648
+20211119,1159,2280,2280,2280,2280,11914
+20211119,1200,2285,2285,2280,2280,8323
+20211119,1201,2285,2285,2280,2280,1069
+20211119,1202,2285,2285,2280,2285,11054
+20211119,1203,2285,2290,2285,2290,531368
+20211119,1204,2290,2290,2285,2290,3342
+20211119,1205,2290,2290,2285,2290,4833
+20211119,1206,2290,2290,2285,2285,424087
+20211119,1207,2285,2285,2285,2285,371273
+20211119,1208,2285,2285,2280,2285,5781
+20211119,1209,2285,2285,2280,2280,959
+20211119,1210,2285,2285,2280,2285,1119
+20211119,1211,2285,2285,2280,2280,3753
+20211119,1212,2285,2285,2285,2285,708
+20211119,1213,2280,2285,2280,2280,14948
+20211119,1214,2285,2285,2280,2285,11262
+20211119,1215,2280,2285,2275,2280,1811427
+20211119,1216,2280,2285,2275,2285,212272
+20211119,1217,2280,2285,2280,2280,70826
+20211119,1218,2285,2285,2280,2285,6309
+20211119,1219,2285,2285,2280,2285,691
+20211119,1220,2285,2285,2280,2285,4219
+20211119,1221,2285,2285,2280,2280,43051
+20211119,1222,2280,2285,2280,2280,22930
+20211119,1223,2285,2285,2280,2280,24719
+20211119,1224,2285,2290,2280,2290,461064
+20211119,1225,2290,2290,2285,2285,187118
+20211119,1226,2285,2290,2285,2285,53781
+20211119,1227,2285,2290,2285,2285,53010
+20211119,1228,2285,2290,2285,2290,22565
+20211119,1229,2290,2290,2285,2285,10494
+20211119,1230,2290,2290,2285,2290,530293
+20211119,1231,2290,2295,2285,2290,677096
+20211119,1232,2290,2290,2285,2290,13457
+20211119,1233,2290,2290,2285,2285,3336
+20211119,1234,2285,2295,2285,2295,91218
+20211119,1235,2295,2295,2290,2290,62135
+20211119,1236,2290,2295,2290,2295,4953
+20211119,1237,2295,2295,2290,2295,836
+20211119,1238,2290,2295,2290,2290,13639
+20211119,1239,2290,2295,2290,2290,42866
+20211119,1240,2290,2295,2290,2290,15935
+20211119,1241,2295,2295,2290,2295,27767
+20211119,1242,2290,2295,2290,2290,4585
+20211119,1243,2295,2295,2290,2290,44622
+20211119,1244,2295,2295,2285,2295,184719
+20211119,1245,2290,2295,2290,2295,57825
+20211119,1246,2290,2295,2290,2290,257853
+20211119,1247,2290,2290,2285,2285,29938
+20211119,1248,2290,2290,2285,2290,8352
+20211119,1249,2290,2290,2285,2285,610
+20211119,1250,2285,2290,2285,2290,31213
+20211119,1251,2290,2290,2285,2290,1371
+20211119,1252,2285,2290,2285,2290,2425
+20211119,1253,2290,2290,2285,2285,4267
+20211119,1254,2285,2290,2285,2290,31487
+20211119,1255,2285,2290,2285,2285,950934
+20211119,1256,2285,2290,2280,2285,80455
+20211119,1257,2285,2290,2285,2290,24082
+20211119,1258,2290,2290,2285,2290,59729
+20211119,1259,2290,2290,2285,2285,11071
+20211119,1300,2290,2290,2285,2290,2255
+20211119,1301,2285,2290,2285,2290,7617
+20211119,1302,2290,2290,2285,2285,15389
+20211119,1303,2285,2290,2280,2285,274588
+20211119,1304,2285,2285,2280,2280,4366
+20211119,1305,2280,2285,2280,2285,2101
+20211119,1306,2285,2290,2280,2290,29117
+20211119,1307,2290,2290,2285,2290,5861
+20211119,1308,2290,2290,2285,2290,716
+20211119,1309,2290,2290,2285,2285,1159
+20211119,1310,2285,2290,2280,2280,141784
+20211119,1311,2280,2290,2280,2285,36046
+20211119,1312,2285,2285,2280,2285,48687
+20211119,1313,2285,2285,2280,2285,617
+20211119,1314,2285,2285,2280,2280,105343
+20211119,1315,2280,2285,2280,2285,101122
+20211119,1316,2285,2285,2280,2285,17347
+20211119,1317,2285,2290,2280,2290,274252
+20211119,1318,2285,2285,2280,2280,31025
+20211119,1319,2285,2285,2280,2280,1022
+20211119,1320,2280,2285,2280,2280,5041
+20211119,1321,2285,2285,2280,2280,7036
+20211119,1322,2280,2285,2280,2280,467305
+20211119,1323,2285,2285,2275,2280,759139
+20211119,1324,2280,2285,2275,2285,179739
+20211119,1325,2285,2285,2280,2280,4148
+20211119,1326,2280,2285,2280,2280,10786
+20211119,1327,2280,2285,2280,2280,1074
+20211119,1328,2285,2285,2280,2280,1163
+20211119,1329,2280,2285,2280,2280,9561
+20211119,1330,2280,2285,2280,2285,3392
+20211119,1331,2280,2285,2280,2285,2121
+20211119,1332,2285,2285,2280,2280,14044
+20211119,1333,2280,2285,2280,2285,917
+20211119,1334,2280,2285,2280,2280,21710
+20211119,1335,2280,2285,2280,2280,301798
+20211119,1336,2275,2280,2275,2280,87833
+20211119,1337,2280,2285,2280,2280,15839
+20211119,1338,2280,2280,2275,2280,165860
+20211119,1339,2280,2280,2275,2275,14721
+20211119,1340,2275,2280,2275,2275,34079
+20211119,1341,2275,2280,2275,2275,5426
+20211119,1342,2275,2280,2275,2275,572366
+20211119,1343,2275,2280,2275,2280,1216864
+20211119,1344,2275,2280,2275,2275,166792
+20211119,1345,2280,2280,2275,2280,17889
+20211119,1346,2275,2280,2275,2275,5930
+20211119,1347,2275,2280,2275,2275,5844
+20211119,1348,2280,2280,2270,2275,271158
+20211119,1349,2275,2280,2270,2270,152681
+20211119,1350,2275,2275,2270,2270,31096
+20211119,1351,2270,2275,2270,2275,15159
+20211119,1352,2275,2280,2270,2280,888107
+20211119,1353,2275,2280,2275,2275,1599
+20211119,1354,2275,2280,2275,2280,15973
+20211119,1355,2280,2280,2275,2280,11662
+20211119,1356,2275,2280,2275,2280,7269
+20211119,1357,2280,2280,2275,2280,7332
+20211119,1358,2280,2280,2275,2275,2225
+20211119,1359,2275,2280,2275,2275,365
+20211119,1400,2280,2280,2275,2280,6619
+20211119,1401,2275,2280,2275,2280,23528
+20211119,1402,2280,2280,2275,2275,14320
+20211119,1403,2275,2280,2270,2275,1279790
+20211119,1404,2280,2280,2275,2275,111482
+20211119,1405,2275,2280,2275,2280,28640
+20211119,1406,2280,2280,2275,2275,2590
+20211119,1407,2275,2280,2275,2280,93216
+20211119,1408,2280,2280,2270,2280,1085951
+20211119,1409,2280,2280,2275,2280,55049
+20211119,1410,2280,2280,2275,2275,323
+20211119,1411,2280,2280,2275,2280,3574
+20211119,1412,2280,2280,2275,2280,3839
+20211119,1413,2275,2280,2275,2280,2533
+20211119,1414,2280,2280,2275,2280,5649
+20211119,1415,2280,2280,2275,2280,2633
+20211119,1416,2280,2280,2275,2275,1914
+20211119,1417,2280,2280,2275,2275,116457
+20211119,1418,2275,2275,2270,2275,107562
+20211119,1419,2275,2275,2270,2270,2309
+20211119,1420,2275,2280,2270,2270,348025
+20211119,1421,2275,2280,2270,2275,327513
+20211119,1422,2275,2280,2270,2275,141990
+20211119,1423,2280,2280,2270,2275,22295
+20211119,1424,2270,2275,2270,2270,7879
+20211119,1425,2275,2275,2270,2270,29403
+20211119,1426,2275,2275,2270,2275,22155
+20211119,1427,2270,2275,2270,2275,8771
+20211119,1428,2275,2275,2270,2275,21441
+20211119,1429,2275,2275,2270,2270,32726
+20211119,1430,2275,2275,2265,2270,1699086
+20211119,1431,2265,2275,2265,2275,491196
+20211119,1432,2275,2275,2265,2265,365691
+20211119,1433,2270,2270,2265,2265,45693
+20211119,1434,2270,2270,2265,2270,4535
+20211119,1435,2270,2270,2265,2270,18012
+20211119,1436,2270,2270,2260,2260,2031122
+20211119,1437,2265,2270,2260,2270,779724
+20211119,1438,2270,2270,2260,2265,284194
+20211119,1439,2265,2265,2260,2265,75115
+20211119,1440,2260,2265,2260,2260,9032
+20211119,1441,2265,2265,2260,2265,237757
+20211119,1442,2260,2265,2260,2265,43034
+20211119,1443,2260,2265,2260,2265,545746
+20211119,1444,2265,2270,2260,2265,1126923
+20211119,1445,2265,2265,2260,2265,93565
+20211119,1446,2265,2265,2260,2265,87144
+20211119,1447,2265,2265,2260,2265,17770
+20211119,1448,2265,2265,2260,2265,24731
+20211119,1449,2265,2265,2260,2265,173857
+20211119,1450,2260,2265,2260,2265,9577
+20211119,1451,2265,2265,2260,2265,227468
+20211119,1452,2265,2265,2260,2265,7028
+20211119,1453,2265,2265,2260,2265,38337
+20211119,1454,2265,2265,2260,2265,21868
+20211119,1455,2265,2265,2260,2265,22043
+20211119,1456,2265,2265,2260,2265,9687
+20211119,1457,2265,2265,2260,2260,125454
+20211119,1458,2265,2265,2260,2265,104139
+20211119,1459,2265,2265,2260,2265,54302
+20211119,1500,2265,2265,2260,2260,105541
+20211119,1501,2265,2270,2260,2270,978189
+20211119,1502,2270,2270,2260,2270,130523
+20211119,1503,2270,2270,2260,2265,193747
+20211119,1504,2265,2270,2260,2265,204323
+20211119,1505,2265,2265,2260,2260,22940
+20211119,1506,2265,2265,2260,2260,71171
+20211119,1507,2260,2265,2260,2265,24311
+20211119,1508,2260,2265,2260,2260,124006
+20211119,1509,2260,2265,2260,2260,6334
+20211119,1510,2265,2265,2260,2265,37655
+20211119,1511,2265,2270,2260,2265,1246259
+20211119,1512,2270,2270,2265,2265,37632
+20211119,1513,2270,2270,2265,2270,2188
+20211119,1514,2270,2270,2265,2270,206963
+20211119,1515,2265,2270,2265,2265,22760
+20211119,1516,2270,2270,2265,2270,24080
+20211119,1517,2265,2270,2265,2270,21122
+20211119,1518,2265,2270,2265,2265,65686
+20211119,1519,2270,2270,2265,2265,246179
+20211119,1520,2270,2270,2265,2270,637263
+20211119,1530,2265,2265,2265,2265,3081344