init

hts/backup/252670_20211222.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211222,0901,2185,2195,2185,2185,5771502
+20211222,0902,2190,2190,2175,2180,5502629
+20211222,0903,2180,2185,2175,2180,1177077
+20211222,0904,2180,2180,2170,2170,3758309
+20211222,0905,2175,2175,2170,2170,762411
+20211222,0906,2170,2175,2170,2170,730075
+20211222,0907,2175,2175,2165,2175,4876842
+20211222,0908,2175,2175,2170,2175,125530
+20211222,0909,2175,2175,2170,2175,431427
+20211222,0910,2175,2180,2170,2180,1659742
+20211222,0911,2175,2180,2170,2175,594061
+20211222,0912,2175,2175,2170,2170,910113
+20211222,0913,2170,2180,2170,2180,863931
+20211222,0914,2180,2180,2175,2175,311180
+20211222,0915,2175,2180,2175,2180,235248
+20211222,0916,2180,2185,2175,2180,998098
+20211222,0917,2180,2185,2175,2180,1324000
+20211222,0918,2180,2185,2175,2180,228704
+20211222,0919,2180,2185,2180,2185,148590
+20211222,0920,2180,2190,2180,2185,1464395
+20211222,0921,2185,2185,2180,2185,356700
+20211222,0922,2185,2190,2185,2185,266209
+20211222,0923,2185,2190,2185,2190,126165
+20211222,0924,2190,2195,2185,2190,1205410
+20211222,0925,2190,2190,2185,2185,97963
+20211222,0926,2190,2190,2180,2185,754551
+20211222,0927,2185,2190,2180,2190,381049
+20211222,0928,2190,2190,2180,2180,160829
+20211222,0929,2185,2185,2180,2180,842716
+20211222,0930,2180,2185,2180,2185,10861
+20211222,0931,2185,2190,2180,2190,915003
+20211222,0932,2190,2190,2185,2185,23791
+20211222,0933,2185,2195,2185,2190,1034481
+20211222,0934,2190,2190,2185,2190,9171
+20211222,0935,2190,2190,2185,2190,18097
+20211222,0936,2190,2190,2185,2190,13287
+20211222,0937,2190,2195,2190,2190,374186
+20211222,0938,2190,2195,2190,2190,267427
+20211222,0939,2195,2195,2190,2190,248629
+20211222,0940,2195,2195,2190,2190,6335
+20211222,0941,2190,2195,2190,2195,196976
+20211222,0942,2190,2195,2190,2195,105336
+20211222,0943,2190,2195,2190,2195,36297
+20211222,0944,2195,2195,2185,2185,244214
+20211222,0945,2185,2195,2185,2185,187350
+20211222,0946,2185,2190,2185,2185,11471
+20211222,0947,2185,2190,2185,2185,197878
+20211222,0948,2185,2190,2180,2185,580481
+20211222,0949,2185,2190,2180,2190,302167
+20211222,0950,2190,2190,2185,2185,8848
+20211222,0951,2185,2190,2185,2185,75275
+20211222,0952,2185,2195,2185,2190,767814
+20211222,0953,2190,2190,2185,2190,36095
+20211222,0954,2190,2190,2185,2190,18500
+20211222,0955,2190,2190,2185,2190,214688
+20211222,0956,2190,2195,2190,2195,16511
+20211222,0957,2190,2195,2190,2195,6103
+20211222,0958,2195,2200,2190,2195,1693182
+20211222,0959,2195,2195,2190,2195,43383
+20211222,1000,2190,2195,2190,2190,7511
+20211222,1001,2190,2195,2190,2190,100502
+20211222,1002,2195,2195,2190,2190,474060
+20211222,1003,2190,2190,2190,2190,35875
+20211222,1004,2190,2190,2185,2185,10595
+20211222,1005,2185,2190,2185,2190,9170
+20211222,1006,2190,2190,2185,2185,706697
+20211222,1007,2185,2185,2180,2185,47697
+20211222,1008,2185,2185,2180,2185,334499
+20211222,1009,2185,2185,2180,2180,8587
+20211222,1010,2180,2185,2180,2185,371138
+20211222,1011,2185,2190,2185,2185,55444
+20211222,1012,2190,2190,2185,2190,13432
+20211222,1013,2185,2190,2185,2190,6168
+20211222,1014,2190,2190,2180,2185,420371
+20211222,1015,2185,2190,2180,2190,52386
+20211222,1016,2190,2190,2185,2185,9631
+20211222,1017,2185,2190,2185,2185,19357
+20211222,1018,2190,2190,2185,2185,711622
+20211222,1019,2185,2185,2180,2180,34071
+20211222,1020,2185,2185,2180,2185,5634
+20211222,1021,2185,2185,2180,2180,45102
+20211222,1022,2185,2185,2180,2180,16454
+20211222,1023,2185,2185,2185,2185,679
+20211222,1024,2185,2185,2180,2185,227893
+20211222,1025,2185,2190,2180,2190,16745
+20211222,1026,2190,2190,2185,2190,13427
+20211222,1027,2185,2190,2185,2185,37815
+20211222,1028,2185,2190,2185,2190,16364
+20211222,1029,2190,2190,2185,2190,18662
+20211222,1030,2185,2190,2185,2190,14125
+20211222,1031,2185,2190,2185,2190,9803
+20211222,1032,2185,2190,2180,2185,333656
+20211222,1033,2180,2185,2180,2180,55647
+20211222,1034,2185,2185,2180,2185,9584
+20211222,1035,2180,2185,2180,2180,15394
+20211222,1036,2180,2185,2180,2185,14421
+20211222,1037,2185,2185,2180,2180,288105
+20211222,1038,2185,2185,2180,2180,644
+20211222,1039,2185,2185,2180,2180,12050
+20211222,1040,2185,2185,2175,2175,1713302
+20211222,1041,2180,2180,2175,2180,303372
+20211222,1042,2180,2185,2180,2180,40886
+20211222,1043,2180,2185,2180,2180,7680
+20211222,1044,2185,2185,2180,2185,9148
+20211222,1045,2185,2185,2180,2185,67472
+20211222,1046,2185,2190,2180,2185,498522
+20211222,1047,2185,2190,2185,2190,17385
+20211222,1048,2185,2190,2185,2185,16759
+20211222,1049,2190,2190,2185,2185,11448
+20211222,1050,2185,2190,2185,2190,7546
+20211222,1051,2190,2190,2190,2190,89828
+20211222,1052,2190,2190,2185,2190,56626
+20211222,1053,2190,2190,2185,2190,973371
+20211222,1054,2190,2195,2190,2195,59444
+20211222,1055,2190,2195,2190,2195,39052
+20211222,1056,2195,2195,2190,2190,72830
+20211222,1057,2195,2195,2190,2190,285931
+20211222,1058,2195,2195,2190,2190,52152
+20211222,1059,2190,2195,2190,2190,3545
+20211222,1100,2195,2195,2190,2195,1057812
+20211222,1101,2195,2195,2190,2190,46589
+20211222,1102,2195,2195,2190,2195,14164
+20211222,1103,2195,2195,2190,2195,1586
+20211222,1104,2195,2200,2195,2200,272577
+20211222,1105,2200,2200,2195,2200,47339
+20211222,1106,2200,2200,2195,2200,34564
+20211222,1107,2200,2205,2195,2200,1358892
+20211222,1108,2200,2205,2200,2200,127291
+20211222,1109,2205,2205,2200,2200,349886
+20211222,1110,2200,2200,2195,2200,132867
+20211222,1111,2200,2200,2195,2200,11597
+20211222,1112,2195,2200,2195,2195,11291
+20211222,1113,2195,2200,2195,2195,38218
+20211222,1114,2195,2200,2195,2195,46179
+20211222,1115,2200,2200,2195,2200,32433
+20211222,1116,2195,2200,2195,2195,69329
+20211222,1117,2200,2200,2190,2195,263923
+20211222,1118,2195,2195,2190,2195,35356
+20211222,1119,2195,2195,2195,2195,26684
+20211222,1120,2195,2195,2190,2195,159257
+20211222,1121,2195,2200,2195,2200,10022
+20211222,1122,2200,2200,2200,2200,34827
+20211222,1123,2200,2200,2190,2195,167671
+20211222,1124,2195,2195,2195,2195,7479
+20211222,1125,2200,2200,2195,2195,26649
+20211222,1126,2195,2200,2195,2200,9292
+20211222,1127,2200,2200,2200,2200,1677
+20211222,1128,2200,2200,2195,2195,2558
+20211222,1129,2195,2195,2190,2190,150918
+20211222,1130,2195,2200,2190,2195,134693
+20211222,1131,2195,2195,2190,2190,6660
+20211222,1132,2195,2195,2190,2190,537
+20211222,1133,2195,2195,2190,2195,239584
+20211222,1134,2200,2200,2195,2195,21259
+20211222,1135,2195,2195,2190,2195,146572
+20211222,1136,2195,2195,2195,2195,8211
+20211222,1137,2195,2195,2190,2195,109083
+20211222,1138,2195,2195,2195,2195,20111
+20211222,1139,2195,2195,2190,2195,39371
+20211222,1140,2195,2195,2190,2195,141537
+20211222,1141,2195,2200,2195,2200,7107
+20211222,1142,2200,2200,2200,2200,450
+20211222,1143,2195,2195,2195,2195,800
+20211222,1144,2195,2200,2195,2195,87882
+20211222,1145,2200,2200,2200,2200,2039
+20211222,1146,2200,2200,2200,2200,6611
+20211222,1147,2200,2200,2200,2200,103827
+20211222,1148,2200,2200,2195,2200,13451
+20211222,1149,2195,2205,2195,2200,813659
+20211222,1150,2200,2200,2195,2200,33462
+20211222,1151,2200,2205,2200,2205,28715
+20211222,1152,2205,2205,2200,2200,5305
+20211222,1153,2200,2205,2200,2205,10015
+20211222,1154,2205,2205,2200,2200,340629
+20211222,1155,2200,2200,2200,2200,137707
+20211222,1156,2200,2205,2195,2200,255454
+20211222,1157,2200,2205,2200,2205,7942
+20211222,1158,2205,2205,2200,2200,6056
+20211222,1159,2200,2205,2200,2200,201314
+20211222,1200,2200,2205,2200,2200,137291
+20211222,1201,2200,2205,2200,2200,177323
+20211222,1202,2200,2205,2200,2200,19972
+20211222,1203,2200,2205,2200,2205,35849
+20211222,1204,2205,2205,2205,2205,230858
+20211222,1205,2205,2205,2200,2200,3966
+20211222,1206,2200,2205,2200,2200,18134
+20211222,1207,2200,2205,2200,2200,46587
+20211222,1208,2205,2205,2200,2200,25226
+20211222,1209,2200,2205,2200,2205,39406
+20211222,1210,2205,2205,2200,2200,17632
+20211222,1211,2205,2205,2200,2200,107982
+20211222,1212,2200,2200,2200,2200,350925
+20211222,1213,2200,2205,2200,2205,40055
+20211222,1214,2200,2205,2195,2205,315406
+20211222,1215,2200,2200,2195,2200,240356
+20211222,1216,2200,2200,2195,2195,20212
+20211222,1217,2195,2200,2195,2195,66
+20211222,1218,2200,2200,2195,2200,1259
+20211222,1219,2195,2200,2195,2195,19272
+20211222,1220,2195,2200,2195,2195,44320
+20211222,1221,2200,2200,2195,2200,1706
+20211222,1222,2195,2200,2195,2200,7979
+20211222,1223,2195,2205,2195,2200,372125
+20211222,1224,2195,2200,2195,2195,1540
+20211222,1225,2195,2200,2195,2200,345
+20211222,1226,2200,2200,2195,2195,35460
+20211222,1227,2200,2200,2195,2195,3200
+20211222,1228,2195,2200,2195,2200,43164
+20211222,1229,2195,2200,2190,2195,602375
+20211222,1230,2195,2200,2195,2195,52
+20211222,1231,2195,2200,2195,2200,6071
+20211222,1232,2200,2200,2195,2200,601678
+20211222,1233,2195,2200,2195,2200,5176
+20211222,1234,2200,2200,2195,2195,111366
+20211222,1235,2195,2200,2190,2190,11310
+20211222,1236,2195,2195,2190,2195,6780
+20211222,1237,2195,2200,2190,2195,104358
+20211222,1238,2195,2200,2195,2195,409
+20211222,1239,2200,2200,2195,2200,61
+20211222,1240,2195,2200,2195,2200,12939
+20211222,1241,2195,2200,2195,2195,174
+20211222,1242,2200,2200,2195,2195,6937
+20211222,1243,2200,2200,2195,2200,41138
+20211222,1244,2200,2200,2195,2195,1639
+20211222,1245,2195,2200,2195,2195,422
+20211222,1246,2195,2200,2195,2195,25116
+20211222,1247,2200,2200,2195,2195,39088
+20211222,1248,2195,2195,2190,2195,301896
+20211222,1249,2190,2195,2190,2195,8195
+20211222,1250,2195,2195,2190,2195,9502
+20211222,1251,2195,2195,2190,2190,94463
+20211222,1252,2195,2195,2190,2195,114818
+20211222,1253,2195,2200,2195,2200,5959
+20211222,1254,2195,2200,2195,2195,545
+20211222,1255,2195,2200,2195,2195,14234
+20211222,1256,2200,2200,2195,2195,8061
+20211222,1257,2195,2200,2195,2195,2170
+20211222,1258,2200,2200,2195,2200,850
+20211222,1259,2200,2200,2195,2195,2606
+20211222,1300,2195,2200,2195,2195,21020
+20211222,1301,2195,2200,2195,2200,5187
+20211222,1302,2195,2200,2195,2195,6657
+20211222,1303,2195,2200,2195,2200,5846
+20211222,1304,2200,2200,2195,2195,6536
+20211222,1305,2200,2200,2195,2200,1329
+20211222,1306,2195,2200,2195,2200,2006
+20211222,1307,2195,2200,2195,2195,26516
+20211222,1308,2195,2200,2195,2195,9659
+20211222,1309,2200,2200,2195,2195,6897
+20211222,1310,2200,2200,2195,2200,22877
+20211222,1311,2195,2200,2195,2200,15578
+20211222,1312,2195,2200,2195,2200,105
+20211222,1313,2200,2200,2195,2195,3574
+20211222,1314,2200,2200,2195,2200,4228
+20211222,1315,2200,2200,2195,2200,1908
+20211222,1316,2195,2200,2195,2200,1022
+20211222,1317,2195,2200,2195,2200,625
+20211222,1318,2200,2200,2195,2195,5682
+20211222,1319,2200,2200,2195,2195,9
+20211222,1320,2200,2200,2195,2200,24705
+20211222,1321,2200,2200,2195,2195,14343
+20211222,1322,2195,2200,2195,2200,5629
+20211222,1323,2200,2200,2195,2200,4224
+20211222,1324,2200,2200,2195,2195,48197
+20211222,1325,2195,2200,2195,2195,22257
+20211222,1326,2195,2200,2195,2195,1667
+20211222,1327,2195,2200,2195,2195,51517
+20211222,1328,2200,2200,2195,2200,3133
+20211222,1329,2200,2200,2195,2200,1046
+20211222,1330,2200,2205,2195,2205,1117600
+20211222,1331,2200,2205,2200,2205,96511
+20211222,1332,2200,2205,2200,2200,38054
+20211222,1333,2205,2205,2200,2200,43676
+20211222,1334,2200,2205,2200,2205,265934
+20211222,1335,2200,2205,2200,2200,379906
+20211222,1336,2200,2205,2195,2195,6039
+20211222,1337,2200,2200,2195,2195,10029
+20211222,1338,2195,2200,2195,2200,12776
+20211222,1339,2200,2200,2195,2195,914
+20211222,1340,2195,2200,2195,2195,192
+20211222,1341,2200,2200,2195,2195,909
+20211222,1342,2195,2200,2195,2200,7543
+20211222,1343,2200,2200,2195,2200,554
+20211222,1344,2195,2200,2195,2200,205
+20211222,1345,2200,2200,2195,2200,8343
+20211222,1346,2200,2200,2195,2195,38127
+20211222,1347,2200,2200,2195,2200,1517
+20211222,1348,2195,2200,2190,2195,621303
+20211222,1349,2190,2200,2190,2195,164733
+20211222,1350,2195,2200,2195,2195,3708
+20211222,1351,2195,2200,2195,2195,5618
+20211222,1352,2195,2200,2195,2195,311556
+20211222,1353,2195,2195,2190,2195,137749
+20211222,1354,2195,2200,2195,2195,6541
+20211222,1355,2195,2195,2190,2190,41440
+20211222,1356,2190,2195,2190,2190,330
+20211222,1357,2190,2195,2190,2195,27808
+20211222,1358,2200,2200,2195,2195,5447
+20211222,1359,2195,2200,2195,2195,255008
+20211222,1400,2195,2200,2195,2195,5156
+20211222,1401,2195,2200,2195,2200,3133
+20211222,1402,2195,2200,2195,2195,120
+20211222,1403,2195,2200,2195,2195,10509
+20211222,1404,2195,2195,2190,2190,134448
+20211222,1405,2190,2195,2190,2190,25590
+20211222,1406,2190,2200,2190,2195,213139
+20211222,1407,2200,2200,2195,2200,199712
+20211222,1408,2200,2200,2195,2200,118
+20211222,1409,2200,2200,2195,2200,90042
+20211222,1410,2200,2200,2195,2195,61300
+20211222,1411,2195,2200,2195,2195,14252
+20211222,1412,2200,2200,2195,2195,110467
+20211222,1413,2195,2200,2195,2195,58722
+20211222,1414,2195,2200,2195,2200,37616
+20211222,1415,2195,2200,2195,2200,3511
+20211222,1416,2200,2200,2195,2200,34284
+20211222,1417,2195,2200,2195,2200,150010
+20211222,1418,2195,2200,2195,2200,4754
+20211222,1419,2200,2200,2195,2195,33994
+20211222,1420,2195,2200,2195,2195,60012
+20211222,1421,2195,2200,2195,2195,197196
+20211222,1422,2195,2200,2195,2195,33091
+20211222,1423,2195,2200,2195,2200,29662
+20211222,1424,2195,2200,2195,2195,201520
+20211222,1425,2200,2200,2195,2200,26009
+20211222,1426,2195,2200,2195,2195,1844
+20211222,1427,2200,2200,2195,2195,13747
+20211222,1428,2200,2200,2195,2200,5798
+20211222,1429,2200,2200,2195,2200,6767
+20211222,1430,2195,2200,2195,2195,217
+20211222,1431,2195,2200,2195,2200,34191
+20211222,1432,2200,2200,2190,2195,473595
+20211222,1433,2195,2200,2190,2195,80112
+20211222,1434,2195,2195,2190,2190,80945
+20211222,1435,2195,2195,2190,2190,72931
+20211222,1436,2195,2195,2190,2190,75028
+20211222,1437,2190,2195,2190,2190,16548
+20211222,1438,2195,2195,2190,2190,4534
+20211222,1439,2190,2195,2190,2195,13055
+20211222,1440,2195,2195,2190,2195,53615
+20211222,1441,2195,2200,2190,2200,380965
+20211222,1442,2200,2200,2195,2195,94468
+20211222,1443,2195,2195,2190,2195,32066
+20211222,1444,2195,2200,2195,2200,312
+20211222,1445,2200,2200,2195,2195,962
+20211222,1446,2200,2200,2195,2200,3407
+20211222,1447,2200,2200,2195,2195,1698
+20211222,1448,2200,2200,2195,2195,28870
+20211222,1449,2195,2200,2195,2200,748
+20211222,1450,2200,2200,2195,2200,21292
+20211222,1451,2195,2200,2195,2195,1178
+20211222,1452,2195,2200,2195,2200,13040
+20211222,1453,2195,2195,2190,2190,300643
+20211222,1454,2190,2200,2190,2200,53191
+20211222,1455,2195,2200,2195,2195,19186
+20211222,1456,2195,2200,2195,2200,23640
+20211222,1457,2200,2200,2195,2200,2137
+20211222,1458,2195,2200,2195,2195,525
+20211222,1459,2195,2200,2195,2200,11861
+20211222,1500,2195,2200,2190,2190,243538
+20211222,1501,2195,2200,2190,2195,145125
+20211222,1502,2195,2200,2195,2195,27367
+20211222,1503,2195,2200,2195,2200,9858
+20211222,1504,2200,2200,2195,2200,16949
+20211222,1505,2200,2200,2195,2195,29227
+20211222,1506,2195,2200,2195,2195,5825
+20211222,1507,2200,2200,2195,2200,101151
+20211222,1508,2195,2200,2195,2195,12786
+20211222,1509,2200,2200,2195,2200,8205
+20211222,1510,2200,2200,2195,2200,11417
+20211222,1511,2195,2200,2195,2200,13594
+20211222,1512,2195,2200,2195,2195,5101
+20211222,1513,2195,2200,2195,2195,7503
+20211222,1514,2200,2200,2195,2200,161954
+20211222,1515,2195,2200,2195,2195,524978
+20211222,1516,2195,2200,2190,2195,1214548
+20211222,1517,2195,2200,2190,2200,744215
+20211222,1518,2200,2200,2190,2190,96699
+20211222,1519,2195,2195,2190,2195,36058
+20211222,1520,2195,2195,2190,2195,103858
+20211222,1530,2190,2190,2190,2190,2537505