init

hts/backup/252670_20220413.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220413,0901,2595,2600,2590,2600,3114376
+20220413,0902,2600,2600,2585,2595,4870346
+20220413,0903,2590,2595,2585,2590,3320851
+20220413,0904,2590,2600,2585,2600,954756
+20220413,0905,2595,2600,2590,2595,913599
+20220413,0906,2595,2600,2595,2600,885811
+20220413,0907,2600,2605,2595,2595,5478518
+20220413,0908,2595,2595,2590,2595,85910
+20220413,0909,2590,2595,2585,2590,2609853
+20220413,0910,2595,2595,2590,2590,212360
+20220413,0911,2590,2595,2585,2590,1101410
+20220413,0912,2595,2595,2585,2585,2035556
+20220413,0913,2590,2590,2580,2585,6186226
+20220413,0914,2590,2590,2585,2590,222267
+20220413,0915,2585,2590,2585,2590,1320162
+20220413,0916,2590,2595,2590,2595,42202
+20220413,0917,2590,2600,2590,2595,2610333
+20220413,0918,2595,2600,2595,2600,146086
+20220413,0919,2600,2600,2590,2595,477634
+20220413,0920,2595,2600,2590,2595,417389
+20220413,0921,2595,2600,2595,2595,334639
+20220413,0922,2595,2610,2595,2605,4010310
+20220413,0923,2605,2605,2595,2600,460059
+20220413,0924,2600,2605,2600,2600,376019
+20220413,0925,2600,2605,2600,2600,218220
+20220413,0926,2600,2600,2595,2600,234678
+20220413,0927,2600,2605,2595,2600,407419
+20220413,0928,2600,2605,2595,2600,355400
+20220413,0929,2600,2600,2595,2600,87383
+20220413,0930,2600,2600,2595,2595,1123061
+20220413,0931,2595,2595,2590,2595,86718
+20220413,0932,2595,2595,2590,2590,1325600
+20220413,0933,2590,2590,2585,2590,339772
+20220413,0934,2585,2595,2585,2590,874003
+20220413,0935,2590,2595,2590,2590,46998
+20220413,0936,2590,2590,2585,2590,603314
+20220413,0937,2585,2590,2585,2585,5217813
+20220413,0938,2585,2590,2580,2585,657036
+20220413,0939,2585,2590,2580,2585,541182
+20220413,0940,2590,2590,2585,2585,430872
+20220413,0941,2585,2590,2585,2590,37249
+20220413,0942,2590,2590,2585,2585,81301
+20220413,0943,2585,2590,2585,2585,109180
+20220413,0944,2585,2590,2580,2580,788648
+20220413,0945,2585,2585,2575,2580,3630913
+20220413,0946,2580,2580,2575,2580,3005449
+20220413,0947,2580,2585,2575,2580,314841
+20220413,0948,2575,2580,2570,2575,1974547
+20220413,0949,2575,2575,2570,2575,199920
+20220413,0950,2575,2575,2570,2575,146463
+20220413,0951,2575,2575,2570,2575,77366
+20220413,0952,2575,2575,2570,2575,852993
+20220413,0953,2575,2575,2570,2570,194960
+20220413,0954,2570,2575,2570,2575,404222
+20220413,0955,2575,2575,2570,2570,3212556
+20220413,0956,2570,2575,2565,2575,1597737
+20220413,0957,2575,2575,2570,2575,132085
+20220413,0958,2575,2575,2565,2570,558416
+20220413,0959,2570,2575,2570,2570,418530
+20220413,1000,2570,2575,2565,2575,108394
+20220413,1001,2575,2575,2565,2570,367686
+20220413,1002,2565,2570,2565,2565,28295
+20220413,1003,2570,2570,2565,2570,172861
+20220413,1004,2570,2570,2565,2565,570820
+20220413,1005,2565,2570,2565,2565,456668
+20220413,1006,2570,2575,2565,2570,1787779
+20220413,1007,2575,2575,2570,2570,115815
+20220413,1008,2575,2575,2570,2575,33775
+20220413,1009,2575,2575,2570,2570,179815
+20220413,1010,2570,2575,2570,2570,235590
+20220413,1011,2570,2570,2565,2570,817101
+20220413,1012,2565,2570,2565,2565,18054
+20220413,1013,2565,2570,2565,2570,30405
+20220413,1014,2570,2575,2565,2570,237655
+20220413,1015,2570,2575,2565,2575,720021
+20220413,1016,2570,2575,2570,2570,308437
+20220413,1017,2570,2575,2565,2570,231786
+20220413,1018,2575,2575,2570,2575,132545
+20220413,1019,2575,2575,2570,2575,75536
+20220413,1020,2575,2575,2570,2575,21306
+20220413,1021,2575,2575,2570,2575,43358
+20220413,1022,2575,2575,2570,2575,58172
+20220413,1023,2575,2575,2570,2570,594416
+20220413,1024,2570,2570,2570,2570,87454
+20220413,1025,2570,2575,2565,2570,119221
+20220413,1026,2570,2570,2565,2570,155844
+20220413,1027,2570,2575,2570,2570,157287
+20220413,1028,2570,2570,2565,2570,101947
+20220413,1029,2570,2570,2565,2565,28761
+20220413,1030,2565,2575,2565,2570,88241
+20220413,1031,2575,2575,2570,2575,50869
+20220413,1032,2575,2575,2575,2575,1137
+20220413,1033,2575,2575,2570,2570,4587
+20220413,1034,2575,2575,2570,2575,47382
+20220413,1035,2575,2580,2575,2580,1493432
+20220413,1036,2580,2580,2575,2580,112773
+20220413,1037,2580,2580,2575,2575,233894
+20220413,1038,2580,2580,2575,2580,57008
+20220413,1039,2580,2580,2575,2575,113895
+20220413,1040,2575,2580,2575,2580,2896
+20220413,1041,2580,2580,2575,2580,17354
+20220413,1042,2575,2580,2570,2575,2440194
+20220413,1043,2575,2580,2570,2580,574853
+20220413,1044,2580,2580,2575,2575,240126
+20220413,1045,2575,2580,2570,2575,410227
+20220413,1046,2575,2575,2570,2570,9810
+20220413,1047,2570,2575,2570,2575,22454
+20220413,1048,2575,2575,2570,2575,433955
+20220413,1049,2575,2580,2575,2580,51114
+20220413,1050,2580,2580,2580,2580,1234084
+20220413,1051,2585,2585,2575,2580,198199
+20220413,1052,2580,2580,2580,2580,452830
+20220413,1053,2580,2580,2575,2580,1953933
+20220413,1054,2580,2580,2580,2580,82212
+20220413,1055,2580,2580,2575,2575,15700
+20220413,1056,2580,2580,2575,2580,9392
+20220413,1057,2580,2580,2570,2570,704899
+20220413,1058,2575,2575,2570,2570,2646
+20220413,1059,2570,2575,2570,2575,92680
+20220413,1100,2575,2575,2570,2575,42387
+20220413,1101,2570,2575,2570,2570,27783
+20220413,1102,2575,2575,2570,2570,10754
+20220413,1103,2570,2575,2570,2570,31263
+20220413,1104,2570,2575,2570,2570,10335
+20220413,1105,2575,2575,2570,2575,20938
+20220413,1106,2575,2575,2570,2575,21783
+20220413,1107,2575,2575,2570,2570,3432901
+20220413,1108,2575,2575,2565,2565,2991692
+20220413,1109,2565,2570,2560,2565,1190069
+20220413,1110,2565,2565,2560,2565,223536
+20220413,1111,2560,2565,2560,2565,47995
+20220413,1112,2565,2565,2560,2565,115350
+20220413,1113,2560,2565,2560,2565,225341
+20220413,1114,2565,2565,2560,2565,95390
+20220413,1115,2560,2565,2555,2560,5614994
+20220413,1116,2555,2560,2555,2560,291734
+20220413,1117,2560,2560,2555,2560,268692
+20220413,1118,2560,2560,2555,2560,44071
+20220413,1119,2560,2560,2555,2560,187434
+20220413,1120,2555,2560,2555,2555,56270
+20220413,1121,2555,2560,2550,2555,7412956
+20220413,1122,2555,2555,2550,2555,198896
+20220413,1123,2555,2555,2550,2555,665208
+20220413,1124,2555,2560,2550,2555,822142
+20220413,1125,2555,2560,2555,2560,713432
+20220413,1126,2560,2560,2555,2560,35460
+20220413,1127,2560,2560,2555,2560,84488
+20220413,1128,2560,2560,2555,2560,140708
+20220413,1129,2560,2560,2555,2560,12596
+20220413,1130,2560,2560,2555,2560,18455
+20220413,1131,2560,2560,2555,2560,12303
+20220413,1132,2560,2560,2550,2555,1142269
+20220413,1133,2555,2560,2550,2555,363689
+20220413,1134,2555,2555,2550,2555,299353
+20220413,1135,2555,2555,2550,2555,107957
+20220413,1136,2555,2555,2550,2555,172443
+20220413,1137,2555,2560,2555,2555,612062
+20220413,1138,2555,2555,2550,2555,90530
+20220413,1139,2555,2555,2550,2555,23577
+20220413,1140,2555,2560,2555,2555,313698
+20220413,1141,2560,2560,2555,2560,4950
+20220413,1142,2560,2560,2560,2560,5013
+20220413,1143,2560,2560,2555,2555,13795
+20220413,1144,2560,2560,2555,2560,23820
+20220413,1145,2560,2560,2555,2560,15763
+20220413,1146,2560,2560,2555,2560,13997
+20220413,1147,2560,2560,2555,2555,27566
+20220413,1148,2555,2560,2550,2555,556651
+20220413,1149,2555,2555,2550,2550,371023
+20220413,1150,2550,2555,2550,2550,10971
+20220413,1151,2555,2555,2550,2550,47945
+20220413,1152,2555,2555,2550,2555,42823
+20220413,1153,2555,2555,2550,2550,74336
+20220413,1154,2555,2555,2550,2555,875239
+20220413,1155,2555,2555,2550,2555,35553
+20220413,1156,2555,2555,2550,2555,12736
+20220413,1157,2550,2555,2550,2555,91795
+20220413,1158,2555,2560,2555,2560,206026
+20220413,1159,2560,2560,2555,2560,8418
+20220413,1200,2560,2560,2555,2560,82176
+20220413,1201,2555,2560,2550,2555,560694
+20220413,1202,2555,2560,2550,2550,132142
+20220413,1203,2555,2555,2550,2555,14111
+20220413,1204,2555,2555,2550,2555,130290
+20220413,1205,2555,2555,2550,2555,2366976
+20220413,1206,2550,2555,2545,2550,987571
+20220413,1207,2545,2555,2545,2550,337626
+20220413,1208,2550,2555,2550,2555,50481
+20220413,1209,2555,2555,2550,2555,396342
+20220413,1210,2555,2555,2550,2555,12222
+20220413,1211,2555,2555,2550,2555,8379
+20220413,1212,2555,2560,2550,2555,1125388
+20220413,1213,2555,2560,2550,2560,66184
+20220413,1214,2555,2560,2555,2560,83795
+20220413,1215,2560,2560,2550,2560,131059
+20220413,1216,2555,2560,2555,2560,8519209
+20220413,1217,2555,2560,2555,2555,113752
+20220413,1218,2560,2560,2555,2555,146213
+20220413,1219,2555,2555,2550,2555,123784
+20220413,1220,2560,2560,2550,2555,27261
+20220413,1221,2555,2555,2550,2550,197250
+20220413,1222,2550,2555,2550,2555,700
+20220413,1223,2555,2555,2550,2555,11013
+20220413,1224,2555,2555,2550,2555,6804
+20220413,1225,2555,2555,2550,2555,3707
+20220413,1226,2555,2560,2555,2560,217084
+20220413,1227,2560,2560,2560,2560,37360
+20220413,1228,2560,2560,2555,2555,161955
+20220413,1229,2555,2555,2550,2555,2329
+20220413,1230,2555,2555,2550,2550,11458
+20220413,1231,2550,2555,2550,2550,35822
+20220413,1232,2550,2555,2550,2550,89815
+20220413,1233,2550,2555,2550,2550,39066
+20220413,1234,2555,2555,2550,2555,34898
+20220413,1235,2550,2555,2550,2550,2158
+20220413,1236,2555,2555,2550,2550,1111400
+20220413,1237,2550,2555,2545,2550,1256077
+20220413,1238,2550,2550,2545,2545,363929
+20220413,1239,2550,2550,2545,2545,2056924
+20220413,1240,2545,2550,2540,2540,1469758
+20220413,1241,2540,2545,2540,2545,65545
+20220413,1242,2545,2550,2540,2550,7212849
+20220413,1243,2545,2545,2540,2545,160080
+20220413,1244,2545,2545,2540,2545,119468
+20220413,1245,2540,2545,2540,2540,47410
+20220413,1246,2545,2545,2540,2540,57860
+20220413,1247,2540,2545,2540,2545,98103
+20220413,1248,2545,2545,2540,2545,68432
+20220413,1249,2545,2545,2540,2545,682852
+20220413,1250,2545,2550,2545,2545,748048
+20220413,1251,2545,2550,2545,2545,388036
+20220413,1252,2550,2550,2545,2550,407817
+20220413,1253,2545,2550,2545,2545,465678
+20220413,1254,2545,2545,2540,2545,37000
+20220413,1255,2545,2545,2540,2545,22833
+20220413,1256,2540,2545,2540,2545,19820
+20220413,1257,2545,2545,2540,2545,51775
+20220413,1258,2540,2545,2540,2545,67949
+20220413,1259,2545,2545,2540,2545,4704221
+20220413,1300,2545,2545,2540,2545,81887
+20220413,1301,2545,2545,2540,2545,338170
+20220413,1302,2540,2545,2540,2545,4768991
+20220413,1303,2545,2545,2540,2540,29559
+20220413,1304,2545,2545,2545,2545,675376
+20220413,1305,2545,2545,2540,2545,59297
+20220413,1306,2545,2545,2540,2540,96926
+20220413,1307,2545,2545,2540,2545,20392
+20220413,1308,2545,2545,2540,2540,48311
+20220413,1309,2540,2545,2535,2540,4494638
+20220413,1310,2540,2540,2535,2540,52589
+20220413,1311,2540,2545,2540,2545,984864
+20220413,1312,2540,2545,2540,2545,119145
+20220413,1313,2545,2545,2535,2535,9243423
+20220413,1314,2540,2545,2535,2540,1212462
+20220413,1315,2540,2545,2540,2545,19448
+20220413,1316,2545,2545,2540,2540,784200
+20220413,1317,2540,2540,2535,2535,100782
+20220413,1318,2535,2540,2535,2535,59468
+20220413,1319,2540,2540,2535,2540,3192027
+20220413,1320,2540,2540,2535,2535,5580936
+20220413,1321,2535,2540,2535,2540,73834
+20220413,1322,2540,2540,2535,2535,24127
+20220413,1323,2535,2540,2535,2540,134328
+20220413,1324,2540,2540,2535,2540,25317
+20220413,1325,2540,2540,2535,2540,7554
+20220413,1326,2540,2540,2535,2535,76565
+20220413,1327,2540,2540,2535,2535,22631
+20220413,1328,2540,2540,2535,2540,888434
+20220413,1329,2540,2540,2535,2540,30044
+20220413,1330,2540,2540,2535,2540,52947
+20220413,1331,2540,2540,2535,2540,27202
+20220413,1332,2540,2545,2535,2540,1073556
+20220413,1333,2545,2545,2535,2540,480022
+20220413,1334,2540,2545,2535,2540,353219
+20220413,1335,2545,2545,2540,2540,41221
+20220413,1336,2545,2545,2540,2545,11424
+20220413,1337,2540,2545,2540,2545,878861
+20220413,1338,2545,2545,2535,2540,596045
+20220413,1339,2545,2545,2535,2540,499389
+20220413,1340,2540,2545,2535,2545,611406
+20220413,1341,2545,2545,2540,2545,24333
+20220413,1342,2545,2545,2540,2545,194233
+20220413,1343,2545,2545,2540,2545,21004
+20220413,1344,2545,2545,2545,2545,105417
+20220413,1345,2545,2545,2540,2545,14618
+20220413,1346,2545,2545,2540,2545,24857
+20220413,1347,2540,2545,2540,2545,25862
+20220413,1348,2545,2545,2540,2545,9736
+20220413,1349,2545,2545,2540,2545,24869
+20220413,1350,2545,2545,2540,2545,216204
+20220413,1351,2545,2545,2540,2545,27512
+20220413,1352,2545,2545,2545,2545,192093
+20220413,1353,2545,2545,2545,2545,29712
+20220413,1354,2545,2545,2540,2545,103180
+20220413,1355,2545,2545,2545,2545,11116
+20220413,1356,2540,2545,2540,2545,5311
+20220413,1357,2545,2545,2540,2545,23214
+20220413,1358,2545,2545,2540,2545,35470
+20220413,1359,2545,2545,2540,2545,3725
+20220413,1400,2545,2545,2540,2545,7252
+20220413,1401,2545,2545,2540,2545,28517
+20220413,1402,2540,2545,2540,2545,155777
+20220413,1403,2545,2545,2540,2540,1298104
+20220413,1404,2545,2545,2540,2540,56656
+20220413,1405,2540,2545,2540,2540,452109
+20220413,1406,2540,2545,2540,2545,107005
+20220413,1407,2545,2545,2540,2540,301458
+20220413,1408,2540,2545,2540,2540,384369
+20220413,1409,2540,2545,2540,2545,351547
+20220413,1410,2540,2545,2540,2540,464340
+20220413,1411,2540,2545,2540,2545,393883
+20220413,1412,2545,2545,2540,2545,2119
+20220413,1413,2545,2545,2545,2545,19524
+20220413,1414,2540,2545,2540,2545,150425
+20220413,1415,2545,2545,2540,2545,936
+20220413,1416,2540,2545,2540,2540,472484
+20220413,1417,2540,2545,2540,2545,296513
+20220413,1418,2545,2545,2535,2540,60752
+20220413,1419,2540,2540,2535,2540,14288
+20220413,1420,2540,2540,2535,2540,209327
+20220413,1421,2540,2540,2540,2540,323666
+20220413,1422,2540,2540,2535,2535,7145
+20220413,1423,2535,2540,2535,2540,9303
+20220413,1424,2540,2545,2535,2545,532508
+20220413,1425,2545,2545,2540,2540,4995
+20220413,1426,2545,2545,2540,2545,41024
+20220413,1427,2545,2545,2540,2545,78697
+20220413,1428,2545,2545,2545,2545,6218
+20220413,1429,2545,2545,2540,2545,5258
+20220413,1430,2545,2545,2540,2545,6972
+20220413,1431,2545,2545,2540,2545,227160
+20220413,1432,2540,2545,2540,2545,103148
+20220413,1433,2545,2545,2535,2540,432305
+20220413,1434,2535,2540,2535,2535,22232
+20220413,1435,2540,2540,2535,2535,2727895
+20220413,1436,2535,2540,2530,2535,1754231
+20220413,1437,2535,2535,2530,2535,109672
+20220413,1438,2535,2535,2530,2535,1074204
+20220413,1439,2535,2535,2530,2535,58275
+20220413,1440,2535,2535,2530,2535,112444
+20220413,1441,2535,2535,2530,2535,30499
+20220413,1442,2535,2535,2530,2535,28680
+20220413,1443,2535,2535,2530,2530,344902
+20220413,1444,2530,2535,2530,2530,1970905
+20220413,1445,2530,2530,2525,2525,690937
+20220413,1446,2525,2530,2525,2530,132934
+20220413,1447,2530,2530,2525,2525,54233
+20220413,1448,2525,2530,2525,2530,266704
+20220413,1449,2525,2530,2525,2525,255081
+20220413,1450,2525,2530,2520,2520,1878322
+20220413,1451,2525,2525,2520,2525,180414
+20220413,1452,2520,2525,2515,2520,2089782
+20220413,1453,2520,2520,2515,2520,181387
+20220413,1454,2515,2520,2515,2520,252081
+20220413,1455,2520,2520,2515,2520,671234
+20220413,1456,2515,2520,2515,2520,312947
+20220413,1457,2520,2520,2515,2520,121933
+20220413,1458,2520,2520,2515,2515,104015
+20220413,1459,2515,2520,2515,2520,230689
+20220413,1500,2520,2520,2515,2520,106687
+20220413,1501,2520,2520,2515,2520,200131
+20220413,1502,2520,2520,2515,2520,137503
+20220413,1503,2520,2520,2515,2520,144377
+20220413,1504,2520,2520,2515,2520,320319
+20220413,1505,2520,2520,2510,2515,2460332
+20220413,1506,2515,2520,2510,2510,539237
+20220413,1507,2515,2520,2515,2520,1351219
+20220413,1508,2520,2520,2515,2520,39881
+20220413,1509,2520,2520,2515,2520,22823
+20220413,1510,2515,2520,2515,2515,282095
+20220413,1511,2520,2520,2515,2520,473494
+20220413,1512,2520,2520,2515,2515,1489058
+20220413,1513,2515,2520,2510,2520,695546
+20220413,1514,2515,2520,2510,2515,238153
+20220413,1515,2515,2515,2510,2515,91140
+20220413,1516,2515,2515,2510,2515,103264
+20220413,1517,2515,2515,2510,2510,220781
+20220413,1518,2510,2515,2510,2515,207764
+20220413,1519,2515,2520,2510,2515,1882217
+20220413,1520,2515,2520,2510,2515,1092391
+20220413,1530,2515,2515,2515,2515,3416226