init

hts/backup/252670_20220302.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220302,0901,2520,2535,2515,2535,4087489
+20220302,0902,2530,2535,2525,2525,2514298
+20220302,0903,2530,2530,2515,2520,3619278
+20220302,0904,2520,2525,2515,2520,2695571
+20220302,0905,2525,2530,2520,2520,1933867
+20220302,0906,2525,2525,2515,2520,2974164
+20220302,0907,2520,2520,2510,2520,2855456
+20220302,0908,2515,2520,2505,2510,2348010
+20220302,0909,2505,2515,2505,2510,1187982
+20220302,0910,2510,2520,2510,2515,1499490
+20220302,0911,2515,2520,2515,2520,242672
+20220302,0912,2520,2530,2515,2525,2630643
+20220302,0913,2525,2530,2520,2530,587867
+20220302,0914,2530,2535,2525,2535,1635112
+20220302,0915,2530,2535,2525,2530,876440
+20220302,0916,2530,2535,2525,2535,1175582
+20220302,0917,2535,2535,2525,2525,703852
+20220302,0918,2530,2530,2525,2525,843944
+20220302,0919,2525,2525,2515,2520,1450108
+20220302,0920,2520,2520,2515,2520,231716
+20220302,0921,2515,2525,2515,2525,168702
+20220302,0922,2525,2530,2525,2525,940498
+20220302,0923,2525,2530,2525,2530,78200
+20220302,0924,2525,2530,2525,2525,765896
+20220302,0925,2530,2530,2520,2525,494653
+20220302,0926,2525,2525,2520,2525,499501
+20220302,0927,2525,2530,2520,2530,333584
+20220302,0928,2530,2530,2525,2530,78054
+20220302,0929,2530,2530,2525,2525,109542
+20220302,0930,2525,2535,2520,2525,1266045
+20220302,0931,2530,2535,2525,2535,48750
+20220302,0932,2535,2535,2525,2530,1563571
+20220302,0933,2530,2530,2520,2525,1125571
+20220302,0934,2525,2530,2525,2530,890640
+20220302,0935,2535,2535,2530,2530,29456
+20220302,0936,2530,2535,2530,2530,68181
+20220302,0937,2535,2535,2530,2530,262864
+20220302,0938,2525,2535,2525,2530,657007
+20220302,0939,2530,2545,2530,2540,2482984
+20220302,0940,2540,2540,2535,2535,554820
+20220302,0941,2540,2540,2535,2535,1305240
+20220302,0942,2530,2540,2530,2540,244778
+20220302,0943,2535,2540,2530,2530,164295
+20220302,0944,2535,2535,2530,2530,33456
+20220302,0945,2535,2535,2530,2530,6079
+20220302,0946,2530,2540,2530,2535,638245
+20220302,0947,2535,2535,2525,2530,737201
+20220302,0948,2530,2535,2525,2530,178819
+20220302,0949,2530,2530,2525,2530,159398
+20220302,0950,2530,2535,2530,2530,33838
+20220302,0951,2530,2535,2530,2535,175078
+20220302,0952,2530,2535,2530,2535,172454
+20220302,0953,2530,2535,2530,2535,666446
+20220302,0954,2535,2535,2530,2530,19962
+20220302,0955,2535,2535,2530,2530,40074
+20220302,0956,2530,2535,2530,2535,321990
+20220302,0957,2535,2540,2530,2535,105590
+20220302,0958,2535,2540,2530,2530,357381
+20220302,0959,2530,2535,2530,2535,176747
+20220302,1000,2540,2540,2535,2535,167481
+20220302,1001,2535,2540,2530,2530,168190
+20220302,1002,2535,2535,2530,2535,76089
+20220302,1003,2535,2535,2525,2530,543599
+20220302,1004,2530,2535,2525,2530,694721
+20220302,1005,2530,2530,2525,2530,188101
+20220302,1006,2530,2535,2525,2530,561327
+20220302,1007,2535,2535,2530,2530,144550
+20220302,1008,2530,2530,2525,2530,1271408
+20220302,1009,2530,2530,2520,2525,501277
+20220302,1010,2520,2525,2520,2525,2800091
+20220302,1011,2525,2525,2520,2520,73468
+20220302,1012,2525,2525,2515,2520,845498
+20220302,1013,2520,2520,2515,2520,206762
+20220302,1014,2520,2525,2515,2520,52599
+20220302,1015,2525,2525,2520,2525,29434
+20220302,1016,2520,2525,2520,2525,13935
+20220302,1017,2520,2525,2520,2525,574214
+20220302,1018,2525,2525,2520,2520,105865
+20220302,1019,2520,2525,2520,2525,309452
+20220302,1020,2525,2525,2520,2525,15673
+20220302,1021,2525,2525,2520,2525,27285
+20220302,1022,2525,2525,2520,2520,422108
+20220302,1023,2525,2525,2520,2525,157989
+20220302,1024,2520,2525,2520,2525,3679
+20220302,1025,2520,2530,2520,2530,450794
+20220302,1026,2525,2530,2525,2530,54121
+20220302,1027,2530,2530,2525,2525,21394
+20220302,1028,2530,2530,2525,2525,3194
+20220302,1029,2525,2530,2525,2530,18376
+20220302,1030,2525,2530,2520,2525,495728
+20220302,1031,2525,2530,2520,2525,138620
+20220302,1032,2530,2530,2520,2520,62917
+20220302,1033,2520,2525,2520,2525,62781
+20220302,1034,2520,2520,2515,2520,942852
+20220302,1035,2520,2520,2515,2515,1551511
+20220302,1036,2515,2515,2510,2515,516543
+20220302,1037,2515,2520,2515,2520,133912
+20220302,1038,2520,2520,2515,2515,514828
+20220302,1039,2515,2520,2510,2515,143051
+20220302,1040,2515,2520,2515,2515,26043
+20220302,1041,2515,2520,2515,2515,30508
+20220302,1042,2520,2525,2515,2520,683498
+20220302,1043,2520,2525,2515,2520,221224
+20220302,1044,2525,2525,2520,2525,24020
+20220302,1045,2525,2530,2520,2530,1051074
+20220302,1046,2525,2530,2525,2530,982891
+20220302,1047,2530,2530,2525,2530,14635
+20220302,1048,2525,2530,2525,2525,58816
+20220302,1049,2525,2535,2525,2530,1007684
+20220302,1050,2530,2535,2530,2530,335719
+20220302,1051,2525,2530,2525,2525,77791
+20220302,1052,2530,2530,2525,2530,363373
+20220302,1053,2525,2535,2525,2530,474175
+20220302,1054,2535,2535,2530,2530,200256
+20220302,1055,2530,2530,2530,2530,204078
+20220302,1056,2530,2530,2525,2530,49824
+20220302,1057,2530,2530,2525,2530,53681
+20220302,1058,2530,2535,2530,2535,329203
+20220302,1059,2530,2535,2525,2525,29034
+20220302,1100,2530,2530,2525,2525,91593
+20220302,1101,2525,2530,2525,2530,310034
+20220302,1102,2535,2535,2530,2530,7734
+20220302,1103,2530,2535,2525,2530,130695
+20220302,1104,2530,2535,2525,2530,174763
+20220302,1105,2530,2535,2525,2530,19224
+20220302,1106,2535,2535,2530,2530,17378
+20220302,1107,2535,2535,2530,2530,69287
+20220302,1108,2535,2535,2530,2535,10080
+20220302,1109,2535,2535,2530,2530,366998
+20220302,1110,2530,2535,2530,2535,12352
+20220302,1111,2535,2535,2530,2530,23173
+20220302,1112,2535,2535,2530,2530,7485
+20220302,1113,2535,2535,2530,2530,31548
+20220302,1114,2535,2535,2530,2535,1744541
+20220302,1115,2535,2540,2530,2535,257248
+20220302,1116,2535,2540,2530,2535,699148
+20220302,1117,2540,2545,2535,2540,1209033
+20220302,1118,2540,2545,2535,2535,46798
+20220302,1119,2535,2540,2535,2535,3433
+20220302,1120,2540,2540,2530,2535,676326
+20220302,1121,2535,2535,2530,2535,178182
+20220302,1122,2535,2535,2530,2530,52061
+20220302,1123,2530,2535,2530,2535,839593
+20220302,1124,2530,2530,2525,2530,225921
+20220302,1125,2530,2535,2530,2530,32801
+20220302,1126,2530,2535,2530,2535,8195
+20220302,1127,2535,2535,2535,2535,6245
+20220302,1128,2535,2535,2530,2535,830459
+20220302,1129,2530,2535,2530,2530,13417
+20220302,1130,2535,2535,2535,2535,8553
+20220302,1131,2535,2535,2530,2535,266828
+20220302,1132,2535,2535,2535,2535,160774
+20220302,1133,2530,2535,2530,2530,28300
+20220302,1134,2530,2535,2530,2530,66766
+20220302,1135,2530,2535,2530,2535,34619
+20220302,1136,2535,2535,2530,2530,227
+20220302,1137,2530,2535,2530,2530,55884
+20220302,1138,2530,2535,2530,2530,125383
+20220302,1139,2530,2535,2530,2535,43521
+20220302,1140,2530,2535,2530,2535,605410
+20220302,1141,2535,2535,2530,2530,1699
+20220302,1142,2530,2540,2530,2535,275013
+20220302,1143,2535,2545,2535,2540,783968
+20220302,1144,2540,2540,2535,2540,98216
+20220302,1145,2540,2540,2535,2540,377181
+20220302,1146,2540,2540,2535,2535,285928
+20220302,1147,2535,2535,2530,2535,139671
+20220302,1148,2535,2535,2530,2535,41557
+20220302,1149,2535,2535,2530,2535,13989
+20220302,1150,2535,2540,2535,2535,14839
+20220302,1151,2535,2535,2530,2530,157515
+20220302,1152,2530,2535,2530,2535,1000
+20220302,1153,2535,2535,2530,2535,30874
+20220302,1154,2535,2535,2530,2535,649
+20220302,1155,2530,2535,2530,2530,2900
+20220302,1156,2530,2535,2530,2535,10302
+20220302,1157,2535,2535,2530,2535,22805
+20220302,1158,2535,2535,2530,2535,575012
+20220302,1159,2535,2535,2530,2535,5934
+20220302,1200,2535,2535,2530,2530,30198
+20220302,1201,2530,2530,2525,2530,1132719
+20220302,1202,2530,2530,2525,2525,6588
+20220302,1203,2530,2530,2525,2525,68702
+20220302,1204,2530,2530,2530,2530,10538
+20220302,1205,2530,2530,2525,2530,155457
+20220302,1206,2530,2535,2525,2530,462027
+20220302,1207,2530,2535,2530,2535,89429
+20220302,1208,2530,2530,2525,2530,209225
+20220302,1209,2530,2530,2525,2525,24245
+20220302,1210,2530,2530,2525,2525,5421
+20220302,1211,2525,2530,2525,2525,2312
+20220302,1212,2530,2530,2525,2525,4202
+20220302,1213,2525,2530,2525,2530,4351
+20220302,1214,2530,2530,2520,2525,931184
+20220302,1215,2525,2525,2520,2525,22405
+20220302,1216,2520,2525,2520,2525,562849
+20220302,1217,2525,2530,2520,2525,162930
+20220302,1218,2525,2530,2525,2525,82292
+20220302,1219,2530,2530,2525,2530,2150
+20220302,1220,2530,2530,2525,2525,629
+20220302,1221,2530,2530,2530,2530,528135
+20220302,1222,2525,2530,2525,2525,65081
+20220302,1223,2530,2535,2530,2535,159825
+20220302,1224,2530,2530,2530,2530,55324
+20220302,1225,2530,2530,2525,2525,6602
+20220302,1226,2530,2530,2525,2525,6632
+20220302,1227,2530,2530,2525,2525,2410
+20220302,1228,2525,2530,2525,2530,209439
+20220302,1229,2530,2530,2525,2530,114191
+20220302,1230,2530,2535,2530,2530,28080
+20220302,1231,2530,2530,2530,2530,32540
+20220302,1232,2530,2530,2525,2530,6592
+20220302,1233,2530,2530,2525,2530,11579
+20220302,1234,2530,2535,2525,2530,56271
+20220302,1235,2530,2530,2525,2530,58803
+20220302,1236,2530,2530,2525,2530,5033
+20220302,1237,2530,2530,2525,2530,43152
+20220302,1238,2530,2530,2525,2530,150136
+20220302,1239,2530,2535,2530,2530,121546
+20220302,1240,2530,2530,2530,2530,4565
+20220302,1241,2525,2530,2525,2525,10205
+20220302,1242,2530,2530,2525,2530,40579
+20220302,1243,2530,2530,2525,2530,21419
+20220302,1244,2530,2530,2530,2530,231889
+20220302,1245,2530,2535,2530,2530,22067
+20220302,1246,2530,2535,2525,2530,426841
+20220302,1247,2530,2530,2525,2530,4301
+20220302,1248,2530,2530,2525,2525,19122
+20220302,1249,2530,2530,2525,2525,3830
+20220302,1250,2525,2530,2525,2525,5795
+20220302,1251,2525,2530,2525,2525,1151
+20220302,1252,2530,2530,2525,2530,812
+20220302,1253,2530,2530,2525,2525,5603
+20220302,1254,2525,2530,2525,2525,29590
+20220302,1255,2525,2530,2525,2525,24395
+20220302,1256,2530,2530,2525,2525,888639
+20220302,1257,2525,2525,2520,2520,82891
+20220302,1258,2525,2530,2525,2525,41785
+20220302,1259,2525,2525,2525,2525,56122
+20220302,1300,2525,2525,2520,2525,148543
+20220302,1301,2520,2525,2520,2520,15644
+20220302,1302,2520,2525,2520,2525,15245
+20220302,1303,2525,2525,2520,2525,117367
+20220302,1304,2525,2525,2525,2525,270801
+20220302,1305,2525,2525,2520,2525,54591
+20220302,1306,2525,2525,2520,2520,19249
+20220302,1307,2525,2530,2520,2520,72100
+20220302,1308,2525,2525,2520,2525,358467
+20220302,1309,2525,2525,2520,2525,118749
+20220302,1310,2525,2525,2520,2525,31736
+20220302,1311,2525,2525,2520,2520,3794
+20220302,1312,2520,2525,2520,2525,8855
+20220302,1313,2525,2525,2520,2525,3173
+20220302,1314,2525,2525,2520,2525,8159
+20220302,1315,2525,2525,2520,2525,199229
+20220302,1316,2525,2525,2520,2525,62765
+20220302,1317,2525,2525,2520,2525,326755
+20220302,1318,2525,2525,2520,2520,5373
+20220302,1319,2525,2525,2525,2525,8179
+20220302,1320,2525,2525,2525,2525,9220
+20220302,1321,2525,2525,2520,2520,1260
+20220302,1322,2520,2525,2520,2520,24801
+20220302,1323,2525,2525,2520,2520,2252843
+20220302,1324,2520,2525,2520,2525,7153
+20220302,1325,2525,2525,2520,2525,2720
+20220302,1326,2525,2525,2525,2525,5335
+20220302,1327,2525,2525,2520,2520,118296
+20220302,1328,2520,2525,2520,2525,6374
+20220302,1329,2525,2525,2525,2525,36099
+20220302,1330,2525,2525,2520,2520,32597
+20220302,1331,2520,2520,2515,2520,464718
+20220302,1332,2520,2525,2520,2520,110601
+20220302,1333,2525,2525,2520,2520,10587
+20220302,1334,2520,2525,2520,2520,139635
+20220302,1335,2520,2525,2520,2525,5675
+20220302,1336,2525,2525,2520,2525,8693
+20220302,1337,2520,2525,2520,2520,3785
+20220302,1338,2525,2525,2520,2520,86750
+20220302,1339,2520,2520,2520,2520,122747
+20220302,1340,2520,2520,2520,2520,155393
+20220302,1341,2520,2525,2520,2520,101479
+20220302,1342,2520,2520,2515,2520,332254
+20220302,1343,2520,2520,2515,2515,4998
+20220302,1344,2520,2520,2515,2520,8314
+20220302,1345,2515,2520,2515,2515,234098
+20220302,1346,2515,2520,2515,2515,1622759
+20220302,1347,2515,2515,2510,2515,100498
+20220302,1348,2515,2515,2510,2515,23902
+20220302,1349,2515,2515,2505,2515,1939607
+20220302,1350,2515,2515,2505,2505,316434
+20220302,1351,2505,2510,2500,2505,3150626
+20220302,1352,2505,2510,2500,2505,736676
+20220302,1353,2505,2510,2500,2505,421892
+20220302,1354,2505,2510,2505,2505,611398
+20220302,1355,2505,2510,2500,2505,492209
+20220302,1356,2510,2510,2500,2505,360229
+20220302,1357,2505,2505,2500,2505,332584
+20220302,1358,2500,2505,2500,2500,353994
+20220302,1359,2505,2505,2495,2500,3802290
+20220302,1400,2500,2505,2495,2505,381495
+20220302,1401,2500,2505,2500,2500,374956
+20220302,1402,2500,2505,2500,2500,169538
+20220302,1403,2505,2505,2500,2505,70302
+20220302,1404,2505,2505,2500,2500,65626
+20220302,1405,2500,2505,2500,2500,68244
+20220302,1406,2505,2505,2500,2505,121495
+20220302,1407,2505,2510,2505,2505,920347
+20220302,1408,2505,2510,2505,2510,16874
+20220302,1409,2510,2510,2505,2505,58237
+20220302,1410,2510,2510,2500,2505,562926
+20220302,1411,2505,2510,2505,2510,141366
+20220302,1412,2510,2510,2500,2510,437926
+20220302,1413,2510,2510,2505,2510,120398
+20220302,1414,2505,2510,2505,2510,9640
+20220302,1415,2510,2510,2505,2510,67799
+20220302,1416,2510,2510,2505,2510,16977
+20220302,1417,2510,2510,2505,2510,149582
+20220302,1418,2510,2510,2505,2505,523916
+20220302,1419,2505,2510,2500,2505,1611592
+20220302,1420,2505,2510,2500,2505,103157
+20220302,1421,2510,2510,2500,2510,212915
+20220302,1422,2505,2510,2505,2510,5356
+20220302,1423,2505,2510,2505,2510,16074
+20220302,1424,2510,2510,2505,2510,2024
+20220302,1425,2510,2510,2505,2505,27473
+20220302,1426,2510,2510,2505,2510,79714
+20220302,1427,2510,2510,2505,2505,50031
+20220302,1428,2505,2510,2505,2510,549603
+20220302,1429,2505,2505,2500,2505,145548
+20220302,1430,2500,2505,2500,2505,224572
+20220302,1431,2505,2505,2500,2505,79894
+20220302,1432,2500,2505,2500,2500,55825
+20220302,1433,2505,2505,2500,2505,9324
+20220302,1434,2505,2505,2500,2505,14698
+20220302,1435,2505,2505,2500,2505,569461
+20220302,1436,2505,2510,2500,2500,67468
+20220302,1437,2505,2505,2500,2500,52248
+20220302,1438,2505,2505,2500,2505,218230
+20220302,1439,2505,2505,2500,2500,16538
+20220302,1440,2505,2505,2500,2505,36620
+20220302,1441,2500,2505,2500,2505,24406
+20220302,1442,2505,2510,2500,2510,245986
+20220302,1443,2505,2510,2505,2505,45099
+20220302,1444,2510,2510,2505,2505,76252
+20220302,1445,2505,2510,2505,2505,3994
+20220302,1446,2505,2505,2505,2505,1605
+20220302,1447,2510,2510,2505,2505,21316
+20220302,1448,2510,2510,2505,2510,9767
+20220302,1449,2510,2510,2505,2505,42789
+20220302,1450,2505,2510,2505,2510,11541
+20220302,1451,2510,2510,2505,2510,29214
+20220302,1452,2510,2510,2505,2510,12458
+20220302,1453,2510,2510,2505,2505,17314
+20220302,1454,2510,2510,2505,2510,1229
+20220302,1455,2510,2510,2505,2505,8319
+20220302,1456,2505,2510,2505,2510,29272
+20220302,1457,2510,2515,2505,2515,1823024
+20220302,1458,2515,2515,2510,2510,355485
+20220302,1459,2510,2515,2505,2510,233254
+20220302,1500,2510,2515,2510,2510,87426
+20220302,1501,2510,2515,2510,2515,136787
+20220302,1502,2515,2520,2515,2515,1646895
+20220302,1503,2515,2520,2510,2515,190378
+20220302,1504,2515,2520,2515,2515,60166
+20220302,1505,2515,2525,2515,2520,2206158
+20220302,1506,2520,2525,2520,2520,365989
+20220302,1507,2520,2525,2520,2525,121390
+20220302,1508,2525,2525,2520,2520,636392
+20220302,1509,2520,2525,2520,2520,594043
+20220302,1510,2520,2525,2520,2525,59519
+20220302,1511,2520,2530,2520,2530,1856850
+20220302,1512,2525,2530,2520,2525,211361
+20220302,1513,2525,2525,2520,2525,47476
+20220302,1514,2520,2525,2520,2525,22152
+20220302,1515,2520,2530,2520,2520,567034
+20220302,1516,2525,2530,2525,2525,307038
+20220302,1517,2530,2530,2520,2525,326079
+20220302,1518,2525,2530,2525,2525,44022
+20220302,1519,2525,2530,2525,2525,145749
+20220302,1520,2525,2530,2520,2530,1022584
+20220302,1530,2530,2530,2530,2530,3623868