init

hts/backup/252670_20211130.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211130,0901,2330,2330,2315,2320,6235035
+20211130,0902,2320,2325,2310,2315,4361414
+20211130,0903,2315,2320,2310,2320,1984248
+20211130,0904,2315,2325,2310,2325,6731207
+20211130,0905,2325,2325,2320,2325,439116
+20211130,0906,2320,2330,2315,2315,3162631
+20211130,0907,2320,2330,2315,2325,2434446
+20211130,0908,2325,2335,2320,2330,1479700
+20211130,0909,2335,2335,2325,2325,1065109
+20211130,0910,2325,2335,2325,2335,806613
+20211130,0911,2335,2335,2320,2320,949736
+20211130,0912,2320,2330,2320,2330,536298
+20211130,0913,2330,2330,2320,2330,624133
+20211130,0914,2330,2330,2325,2325,832132
+20211130,0915,2330,2330,2320,2325,344424
+20211130,0916,2325,2330,2320,2330,1066766
+20211130,0917,2325,2330,2320,2320,153493
+20211130,0918,2320,2325,2320,2320,317025
+20211130,0919,2320,2325,2315,2325,1827892
+20211130,0920,2320,2330,2320,2330,546162
+20211130,0921,2330,2335,2325,2335,1811519
+20211130,0922,2335,2340,2330,2330,2142062
+20211130,0923,2335,2335,2330,2330,174658
+20211130,0924,2335,2335,2325,2330,780049
+20211130,0925,2330,2335,2325,2330,902404
+20211130,0926,2330,2335,2320,2325,1056645
+20211130,0927,2325,2330,2320,2325,325454
+20211130,0928,2330,2335,2325,2335,910239
+20211130,0929,2330,2335,2330,2335,30511
+20211130,0930,2330,2335,2330,2335,729228
+20211130,0931,2330,2340,2330,2335,1251926
+20211130,0932,2340,2340,2335,2340,105800
+20211130,0933,2340,2345,2335,2340,3254807
+20211130,0934,2335,2340,2335,2340,880874
+20211130,0935,2340,2340,2330,2335,389746
+20211130,0936,2340,2340,2335,2335,137216
+20211130,0937,2335,2345,2335,2340,1110179
+20211130,0938,2340,2340,2335,2340,115122
+20211130,0939,2340,2340,2335,2340,35326
+20211130,0940,2340,2340,2335,2340,73735
+20211130,0941,2335,2340,2330,2335,1732616
+20211130,0942,2335,2340,2330,2335,208094
+20211130,0943,2340,2345,2335,2340,1421576
+20211130,0944,2340,2345,2335,2335,137674
+20211130,0945,2340,2340,2335,2340,23011
+20211130,0946,2340,2340,2335,2335,246084
+20211130,0947,2340,2340,2335,2335,30795
+20211130,0948,2340,2345,2335,2345,2226314
+20211130,0949,2340,2345,2335,2335,278828
+20211130,0950,2340,2340,2335,2340,4970
+20211130,0951,2340,2340,2335,2340,18628
+20211130,0952,2335,2340,2335,2340,120726
+20211130,0953,2340,2340,2335,2335,6059
+20211130,0954,2340,2340,2335,2340,463223
+20211130,0955,2340,2345,2335,2340,226150
+20211130,0956,2335,2345,2335,2345,54431
+20211130,0957,2340,2345,2340,2345,30316
+20211130,0958,2345,2345,2340,2345,46857
+20211130,0959,2345,2345,2340,2345,1298655
+20211130,1000,2345,2345,2340,2345,16832
+20211130,1001,2340,2345,2335,2335,404784
+20211130,1002,2335,2345,2335,2340,212652
+20211130,1003,2345,2345,2340,2340,75179
+20211130,1004,2345,2350,2340,2345,3965533
+20211130,1005,2345,2350,2345,2345,474169
+20211130,1006,2350,2350,2345,2350,519279
+20211130,1007,2350,2350,2340,2345,964431
+20211130,1008,2350,2350,2340,2350,214361
+20211130,1009,2345,2350,2345,2345,128319
+20211130,1010,2345,2350,2345,2350,42838
+20211130,1011,2350,2355,2345,2350,1906243
+20211130,1012,2350,2355,2350,2350,89449
+20211130,1013,2355,2355,2350,2355,521933
+20211130,1014,2355,2355,2350,2355,198625
+20211130,1015,2355,2355,2345,2350,1221740
+20211130,1016,2350,2355,2350,2350,128726
+20211130,1017,2350,2355,2350,2355,54387
+20211130,1018,2350,2360,2350,2360,2430801
+20211130,1019,2355,2360,2355,2360,105717
+20211130,1020,2355,2365,2355,2360,1713159
+20211130,1021,2365,2365,2360,2365,194802
+20211130,1022,2365,2370,2360,2370,1691525
+20211130,1023,2370,2370,2365,2365,964257
+20211130,1024,2370,2375,2365,2370,1354665
+20211130,1025,2370,2375,2365,2370,328804
+20211130,1026,2370,2370,2365,2365,134630
+20211130,1027,2365,2370,2360,2365,1524152
+20211130,1028,2365,2370,2360,2365,408716
+20211130,1029,2365,2365,2360,2360,231643
+20211130,1030,2365,2365,2360,2360,875426
+20211130,1031,2365,2370,2360,2360,902143
+20211130,1032,2365,2370,2360,2360,290115
+20211130,1033,2365,2370,2360,2370,371533
+20211130,1034,2370,2370,2365,2370,81618
+20211130,1035,2370,2370,2360,2360,520534
+20211130,1036,2365,2370,2360,2370,262035
+20211130,1037,2370,2370,2360,2365,363854
+20211130,1038,2365,2365,2360,2365,39368
+20211130,1039,2365,2365,2360,2360,22502
+20211130,1040,2365,2365,2360,2360,293506
+20211130,1041,2365,2365,2360,2360,210940
+20211130,1042,2365,2365,2360,2360,699758
+20211130,1043,2365,2370,2360,2370,256093
+20211130,1044,2365,2370,2360,2365,284854
+20211130,1045,2365,2370,2360,2370,651241
+20211130,1046,2370,2370,2365,2370,31837
+20211130,1047,2370,2370,2365,2370,107764
+20211130,1048,2370,2370,2365,2370,76766
+20211130,1049,2365,2375,2365,2370,1998530
+20211130,1050,2370,2370,2360,2365,902634
+20211130,1051,2365,2365,2360,2365,46702
+20211130,1052,2365,2370,2360,2370,220151
+20211130,1053,2365,2365,2360,2365,150853
+20211130,1054,2365,2370,2365,2365,6331
+20211130,1055,2365,2375,2365,2370,1143425
+20211130,1056,2370,2375,2370,2375,25470
+20211130,1057,2375,2380,2370,2375,3118965
+20211130,1058,2380,2380,2375,2375,238617
+20211130,1059,2380,2380,2375,2375,108729
+20211130,1100,2380,2385,2375,2385,1195589
+20211130,1101,2380,2385,2375,2380,758448
+20211130,1102,2380,2380,2375,2375,202254
+20211130,1103,2380,2380,2375,2380,484034
+20211130,1104,2375,2380,2375,2380,48312
+20211130,1105,2380,2380,2375,2375,99481
+20211130,1106,2380,2380,2375,2375,118047
+20211130,1107,2375,2380,2370,2375,1896043
+20211130,1108,2375,2380,2375,2380,82049
+20211130,1109,2375,2380,2375,2380,1885418
+20211130,1110,2375,2385,2375,2380,229915
+20211130,1111,2385,2385,2375,2380,331134
+20211130,1112,2375,2380,2375,2380,340775
+20211130,1113,2380,2385,2375,2380,201235
+20211130,1114,2380,2390,2380,2385,2128755
+20211130,1115,2390,2390,2380,2385,936793
+20211130,1116,2380,2385,2380,2380,113647
+20211130,1117,2385,2385,2380,2385,237754
+20211130,1118,2385,2390,2380,2385,654296
+20211130,1119,2390,2395,2385,2395,1449486
+20211130,1120,2390,2395,2385,2395,906752
+20211130,1121,2390,2395,2390,2395,278980
+20211130,1122,2395,2400,2390,2395,2601873
+20211130,1123,2395,2400,2390,2395,1263063
+20211130,1124,2395,2400,2395,2400,238567
+20211130,1125,2400,2400,2395,2400,194520
+20211130,1126,2400,2400,2395,2400,1608961
+20211130,1127,2395,2405,2395,2400,1177244
+20211130,1128,2405,2410,2400,2405,2511799
+20211130,1129,2405,2405,2400,2405,272620
+20211130,1130,2405,2410,2400,2405,833780
+20211130,1131,2405,2410,2400,2410,675858
+20211130,1132,2410,2410,2405,2405,339318
+20211130,1133,2410,2410,2405,2410,237829
+20211130,1134,2405,2410,2405,2405,345322
+20211130,1135,2405,2410,2400,2405,1520886
+20211130,1136,2405,2410,2400,2405,503466
+20211130,1137,2405,2410,2400,2405,351312
+20211130,1138,2400,2410,2400,2405,725829
+20211130,1139,2405,2410,2400,2405,1196470
+20211130,1140,2405,2405,2400,2405,211563
+20211130,1141,2400,2410,2400,2400,617176
+20211130,1142,2405,2405,2400,2400,154938
+20211130,1143,2405,2405,2400,2400,293011
+20211130,1144,2400,2410,2400,2410,1054624
+20211130,1145,2405,2410,2400,2405,678879
+20211130,1146,2405,2410,2400,2405,576899
+20211130,1147,2405,2410,2405,2410,73225
+20211130,1148,2410,2410,2405,2410,64271
+20211130,1149,2410,2410,2405,2410,1636572
+20211130,1150,2405,2410,2405,2405,244205
+20211130,1151,2410,2410,2405,2405,62570
+20211130,1152,2410,2410,2405,2410,73133
+20211130,1153,2410,2410,2405,2405,73738
+20211130,1154,2405,2415,2405,2405,757004
+20211130,1155,2405,2410,2405,2405,132215
+20211130,1156,2410,2410,2405,2405,275241
+20211130,1157,2405,2410,2405,2410,70840
+20211130,1158,2405,2410,2405,2405,53921
+20211130,1159,2410,2410,2405,2410,108446
+20211130,1200,2410,2410,2405,2410,22702
+20211130,1201,2405,2410,2405,2410,128384
+20211130,1202,2410,2410,2405,2410,15656
+20211130,1203,2410,2415,2405,2415,1195916
+20211130,1204,2415,2415,2410,2415,83842
+20211130,1205,2410,2415,2410,2415,70174
+20211130,1206,2410,2415,2405,2410,1132780
+20211130,1207,2410,2415,2405,2410,309985
+20211130,1208,2410,2410,2405,2410,106301
+20211130,1209,2405,2410,2405,2405,22331
+20211130,1210,2410,2410,2405,2405,19005
+20211130,1211,2410,2415,2405,2410,354858
+20211130,1212,2410,2415,2405,2410,204174
+20211130,1213,2415,2415,2410,2410,363687
+20211130,1214,2410,2415,2405,2410,420485
+20211130,1215,2410,2415,2410,2410,34657
+20211130,1216,2410,2420,2410,2415,3460818
+20211130,1217,2420,2420,2410,2420,884459
+20211130,1218,2420,2420,2415,2420,1162659
+20211130,1219,2420,2420,2415,2420,386872
+20211130,1220,2420,2425,2415,2420,2220598
+20211130,1221,2415,2420,2410,2415,1623046
+20211130,1222,2415,2420,2415,2420,70343
+20211130,1223,2420,2420,2415,2420,93733
+20211130,1224,2420,2420,2415,2415,125935
+20211130,1225,2415,2420,2415,2420,269781
+20211130,1226,2420,2425,2415,2420,1045528
+20211130,1227,2420,2420,2415,2415,366130
+20211130,1228,2420,2425,2415,2425,364566
+20211130,1229,2420,2425,2420,2425,432279
+20211130,1230,2425,2425,2420,2425,63321
+20211130,1231,2420,2425,2420,2425,89473
+20211130,1232,2420,2425,2420,2420,1049203
+20211130,1233,2420,2425,2420,2420,160531
+20211130,1234,2420,2425,2415,2420,835359
+20211130,1235,2415,2420,2415,2415,201249
+20211130,1236,2415,2420,2415,2420,190099
+20211130,1237,2415,2420,2415,2415,130060
+20211130,1238,2415,2420,2415,2415,107107
+20211130,1239,2420,2420,2415,2415,627714
+20211130,1240,2415,2420,2410,2420,1480445
+20211130,1241,2415,2420,2410,2415,837447
+20211130,1242,2415,2420,2410,2410,320920
+20211130,1243,2415,2420,2410,2415,1123170
+20211130,1244,2415,2420,2415,2415,196302
+20211130,1245,2415,2420,2415,2415,107712
+20211130,1246,2420,2420,2415,2420,32514
+20211130,1247,2415,2420,2415,2420,16908
+20211130,1248,2420,2420,2415,2420,65909
+20211130,1249,2420,2420,2415,2420,36378
+20211130,1250,2415,2420,2415,2420,62555
+20211130,1251,2415,2420,2415,2420,134579
+20211130,1252,2420,2420,2415,2415,67271
+20211130,1253,2415,2420,2410,2410,516829
+20211130,1254,2410,2415,2410,2410,213164
+20211130,1255,2410,2415,2410,2410,116716
+20211130,1256,2410,2415,2405,2405,1442708
+20211130,1257,2410,2415,2405,2410,1648484
+20211130,1258,2410,2415,2410,2415,95409
+20211130,1259,2415,2415,2410,2415,105882
+20211130,1300,2410,2415,2410,2410,58431
+20211130,1301,2410,2415,2410,2410,64920
+20211130,1302,2410,2415,2410,2410,78388
+20211130,1303,2410,2415,2410,2410,53137
+20211130,1304,2410,2415,2405,2405,493548
+20211130,1305,2410,2410,2400,2400,1044293
+20211130,1306,2405,2410,2400,2405,2030578
+20211130,1307,2405,2410,2400,2400,262597
+20211130,1308,2405,2410,2400,2400,928433
+20211130,1309,2400,2410,2400,2410,265950
+20211130,1310,2410,2410,2405,2410,164353
+20211130,1311,2410,2410,2405,2410,14271
+20211130,1312,2410,2410,2405,2410,50497
+20211130,1313,2405,2415,2405,2415,1066906
+20211130,1314,2415,2415,2405,2410,632898
+20211130,1315,2410,2415,2405,2405,341728
+20211130,1316,2410,2415,2405,2415,50113
+20211130,1317,2410,2415,2410,2415,16497
+20211130,1318,2410,2415,2410,2415,107721
+20211130,1319,2415,2415,2410,2410,38806
+20211130,1320,2415,2415,2410,2410,49825
+20211130,1321,2410,2415,2405,2405,958806
+20211130,1322,2410,2410,2405,2405,84540
+20211130,1323,2405,2410,2405,2410,57948
+20211130,1324,2410,2415,2405,2410,504449
+20211130,1325,2410,2410,2405,2405,88940
+20211130,1326,2410,2410,2405,2405,18124
+20211130,1327,2410,2415,2405,2415,477369
+20211130,1328,2415,2415,2410,2410,44902
+20211130,1329,2410,2415,2410,2415,15812
+20211130,1330,2415,2415,2410,2415,34240
+20211130,1331,2410,2415,2410,2410,84043
+20211130,1332,2415,2415,2410,2410,1377
+20211130,1333,2410,2415,2410,2415,22910
+20211130,1334,2410,2415,2410,2410,119592
+20211130,1335,2415,2415,2410,2410,61067
+20211130,1336,2415,2415,2410,2410,7109
+20211130,1337,2415,2415,2410,2410,50900
+20211130,1338,2410,2415,2410,2415,53941
+20211130,1339,2415,2415,2410,2415,47911
+20211130,1340,2415,2415,2410,2410,19273
+20211130,1341,2415,2415,2410,2415,13292
+20211130,1342,2415,2415,2410,2415,55497
+20211130,1343,2410,2415,2410,2415,113480
+20211130,1344,2415,2415,2410,2410,113168
+20211130,1345,2415,2415,2410,2410,36492
+20211130,1346,2415,2415,2405,2410,1030683
+20211130,1347,2410,2415,2405,2410,425500
+20211130,1348,2410,2415,2410,2410,67258
+20211130,1349,2410,2415,2405,2410,192783
+20211130,1350,2410,2410,2405,2405,27580
+20211130,1351,2405,2415,2405,2410,470288
+20211130,1352,2405,2410,2405,2410,16560
+20211130,1353,2410,2410,2405,2405,167001
+20211130,1354,2405,2410,2405,2405,168870
+20211130,1355,2405,2410,2400,2405,1080427
+20211130,1356,2405,2410,2400,2405,162650
+20211130,1357,2410,2410,2400,2400,216625
+20211130,1358,2400,2405,2400,2405,292899
+20211130,1359,2400,2405,2400,2405,491232
+20211130,1400,2405,2405,2400,2400,172904
+20211130,1401,2405,2410,2400,2410,579345
+20211130,1402,2410,2410,2405,2410,20663
+20211130,1403,2410,2410,2400,2410,230169
+20211130,1404,2410,2410,2405,2410,108919
+20211130,1405,2410,2410,2405,2410,182944
+20211130,1406,2410,2415,2405,2415,965192
+20211130,1407,2410,2415,2410,2415,1960473
+20211130,1408,2415,2420,2410,2410,1270505
+20211130,1409,2415,2420,2410,2420,288872
+20211130,1410,2420,2420,2410,2420,234313
+20211130,1411,2415,2420,2410,2420,69158
+20211130,1412,2415,2420,2415,2415,26613
+20211130,1413,2420,2420,2415,2420,1247906
+20211130,1414,2420,2425,2415,2420,1756561
+20211130,1415,2425,2425,2420,2425,160658
+20211130,1416,2425,2430,2420,2430,2500603
+20211130,1417,2425,2430,2425,2430,244833
+20211130,1418,2430,2435,2425,2430,2554256
+20211130,1419,2430,2435,2425,2430,685841
+20211130,1420,2430,2440,2430,2440,2417863
+20211130,1421,2435,2440,2435,2440,927291
+20211130,1422,2440,2440,2430,2440,1269152
+20211130,1423,2440,2445,2435,2440,2967746
+20211130,1424,2440,2445,2435,2445,948862
+20211130,1425,2440,2445,2440,2445,195174
+20211130,1426,2445,2450,2440,2450,3434826
+20211130,1427,2450,2450,2445,2445,350196
+20211130,1428,2450,2450,2445,2445,497674
+20211130,1429,2450,2450,2435,2440,4412970
+20211130,1430,2440,2445,2435,2440,1162406
+20211130,1431,2440,2445,2435,2440,474548
+20211130,1432,2440,2445,2435,2440,905377
+20211130,1433,2440,2445,2440,2440,238754
+20211130,1434,2440,2450,2440,2445,1865898
+20211130,1435,2445,2445,2440,2440,963148
+20211130,1436,2440,2445,2440,2445,491047
+20211130,1437,2440,2450,2440,2450,1012951
+20211130,1438,2445,2450,2445,2450,2144452
+20211130,1439,2445,2455,2445,2450,1368857
+20211130,1440,2450,2450,2445,2450,222938
+20211130,1441,2450,2455,2445,2445,777221
+20211130,1442,2450,2450,2445,2445,149259
+20211130,1443,2445,2455,2445,2455,556673
+20211130,1444,2455,2455,2450,2450,208276
+20211130,1445,2455,2460,2450,2460,1579490
+20211130,1446,2455,2465,2455,2465,1622024
+20211130,1447,2460,2470,2455,2465,2233352
+20211130,1448,2465,2470,2460,2470,815967
+20211130,1449,2470,2470,2455,2455,2609800
+20211130,1450,2455,2460,2455,2460,892031
+20211130,1451,2460,2460,2450,2450,1132079
+20211130,1452,2455,2455,2450,2455,178981
+20211130,1453,2455,2460,2450,2455,908349
+20211130,1454,2455,2460,2450,2455,1259031
+20211130,1455,2455,2460,2450,2460,150671
+20211130,1456,2455,2460,2455,2460,264729
+20211130,1457,2460,2465,2455,2460,973664
+20211130,1458,2465,2465,2460,2465,244875
+20211130,1459,2465,2465,2460,2460,231039
+20211130,1500,2460,2465,2460,2465,276452
+20211130,1501,2460,2465,2455,2465,1242620
+20211130,1502,2465,2480,2460,2480,2955520
+20211130,1503,2480,2480,2470,2475,1711629
+20211130,1504,2480,2485,2475,2480,3777328
+20211130,1505,2475,2485,2475,2485,1861699
+20211130,1506,2480,2490,2480,2485,1483532
+20211130,1507,2485,2490,2480,2480,1439497
+20211130,1508,2485,2490,2480,2485,1547490
+20211130,1509,2485,2490,2480,2485,676558
+20211130,1510,2485,2490,2480,2485,543436
+20211130,1511,2485,2490,2480,2490,1602333
+20211130,1512,2485,2495,2485,2495,1576003
+20211130,1513,2495,2500,2490,2500,2514354
+20211130,1514,2500,2505,2495,2500,1271839
+20211130,1515,2500,2505,2500,2500,482519
+20211130,1516,2500,2505,2485,2485,2759221
+20211130,1517,2485,2495,2480,2480,2956791
+20211130,1518,2485,2490,2475,2475,2194474
+20211130,1519,2480,2480,2470,2475,2761264
+20211130,1520,2480,2480,2470,2475,4209542
+20211130,1530,2465,2465,2465,2465,6298465