init

hts/backup/252670_20220418.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220418,0901,2635,2645,2625,2630,4633676
+20220418,0902,2630,2640,2625,2635,4147497
+20220418,0903,2635,2640,2630,2630,955927
+20220418,0904,2630,2635,2625,2625,906326
+20220418,0905,2625,2630,2620,2620,1151413
+20220418,0906,2620,2625,2620,2620,830015
+20220418,0907,2625,2625,2615,2620,6356344
+20220418,0908,2620,2630,2620,2625,1143335
+20220418,0909,2625,2625,2615,2620,1192850
+20220418,0910,2625,2625,2615,2615,695474
+20220418,0911,2615,2620,2615,2620,420246
+20220418,0912,2615,2620,2610,2615,1883881
+20220418,0913,2615,2620,2610,2615,795003
+20220418,0914,2615,2615,2610,2610,379091
+20220418,0915,2615,2615,2610,2615,61569
+20220418,0916,2615,2615,2605,2610,4896879
+20220418,0917,2610,2610,2605,2605,5805893
+20220418,0918,2605,2615,2605,2610,837696
+20220418,0919,2615,2615,2605,2615,8264147
+20220418,0920,2615,2615,2610,2615,194689
+20220418,0921,2615,2615,2605,2610,758592
+20220418,0922,2610,2610,2605,2610,133702
+20220418,0923,2610,2610,2600,2605,1011269
+20220418,0924,2605,2605,2600,2605,159856
+20220418,0925,2605,2610,2600,2605,577450
+20220418,0926,2605,2610,2600,2605,1057647
+20220418,0927,2605,2605,2600,2600,116256
+20220418,0928,2605,2605,2600,2600,28026
+20220418,0929,2605,2605,2600,2605,72412
+20220418,0930,2605,2610,2600,2610,837289
+20220418,0931,2610,2615,2605,2615,884046
+20220418,0932,2615,2615,2610,2615,182797
+20220418,0933,2615,2615,2610,2615,129455
+20220418,0934,2615,2615,2610,2615,599094
+20220418,0935,2615,2615,2605,2610,402935
+20220418,0936,2610,2610,2605,2610,89754
+20220418,0937,2610,2610,2600,2600,710304
+20220418,0938,2600,2610,2600,2605,928234
+20220418,0939,2605,2615,2605,2610,1055643
+20220418,0940,2605,2610,2605,2610,180694
+20220418,0941,2610,2610,2600,2605,878936
+20220418,0942,2605,2610,2605,2605,658349
+20220418,0943,2605,2605,2600,2605,174432
+20220418,0944,2605,2605,2600,2600,323528
+20220418,0945,2600,2605,2600,2605,258032
+20220418,0946,2605,2605,2600,2605,26729
+20220418,0947,2605,2605,2600,2605,70243
+20220418,0948,2605,2605,2600,2605,32314
+20220418,0949,2600,2605,2600,2600,116024
+20220418,0950,2605,2605,2600,2605,261737
+20220418,0951,2605,2605,2600,2600,2786696
+20220418,0952,2600,2600,2595,2600,102512
+20220418,0953,2600,2600,2595,2600,86115
+20220418,0954,2595,2600,2595,2595,189077
+20220418,0955,2600,2600,2595,2600,39554
+20220418,0956,2600,2600,2595,2600,19467
+20220418,0957,2600,2600,2595,2600,548663
+20220418,0958,2600,2605,2600,2600,497400
+20220418,0959,2600,2605,2600,2600,10664
+20220418,1000,2600,2605,2600,2600,1315921
+20220418,1001,2600,2605,2595,2600,471625
+20220418,1002,2600,2600,2600,2600,164880
+20220418,1003,2600,2605,2600,2605,99470
+20220418,1004,2605,2605,2600,2605,1363897
+20220418,1005,2600,2605,2600,2605,12319
+20220418,1006,2605,2605,2600,2600,439286
+20220418,1007,2600,2600,2595,2595,539458
+20220418,1008,2600,2605,2600,2600,436881
+20220418,1009,2600,2605,2600,2600,196409
+20220418,1010,2600,2600,2595,2600,5985
+20220418,1011,2600,2600,2595,2600,1948285
+20220418,1012,2600,2600,2595,2595,9660
+20220418,1013,2600,2600,2595,2600,31412
+20220418,1014,2600,2600,2595,2595,76344
+20220418,1015,2600,2600,2595,2600,26215
+20220418,1016,2595,2600,2595,2595,72666
+20220418,1017,2595,2600,2595,2600,5041
+20220418,1018,2595,2595,2590,2595,1335816
+20220418,1019,2590,2600,2590,2595,183809
+20220418,1020,2595,2600,2590,2595,62257
+20220418,1021,2600,2600,2595,2595,4280
+20220418,1022,2600,2600,2595,2600,3889
+20220418,1023,2595,2600,2595,2600,997222
+20220418,1024,2600,2600,2595,2600,13075
+20220418,1025,2600,2600,2595,2595,8359
+20220418,1026,2595,2600,2595,2595,40275
+20220418,1027,2595,2600,2595,2595,12975
+20220418,1028,2595,2605,2595,2600,1317772
+20220418,1029,2600,2605,2595,2605,88523
+20220418,1030,2600,2600,2595,2600,67080
+20220418,1031,2600,2600,2595,2595,129802
+20220418,1032,2595,2595,2595,2595,2148167
+20220418,1033,2595,2595,2590,2595,372665
+20220418,1034,2595,2600,2595,2600,17117
+20220418,1035,2600,2600,2590,2595,462209
+20220418,1036,2595,2600,2595,2595,224992
+20220418,1037,2595,2595,2595,2595,91192
+20220418,1038,2595,2595,2590,2590,286975
+20220418,1039,2590,2595,2585,2590,2328732
+20220418,1040,2590,2595,2590,2590,456504
+20220418,1041,2590,2590,2590,2590,788895
+20220418,1042,2590,2590,2585,2590,399573
+20220418,1043,2590,2590,2585,2590,195084
+20220418,1044,2590,2595,2590,2595,662859
+20220418,1045,2595,2595,2595,2595,9728
+20220418,1046,2595,2595,2590,2595,10379
+20220418,1047,2595,2595,2595,2595,2749038
+20220418,1048,2590,2595,2590,2595,22493
+20220418,1049,2595,2595,2590,2590,13252
+20220418,1050,2595,2595,2590,2595,10057
+20220418,1051,2595,2595,2590,2595,35140
+20220418,1052,2595,2600,2590,2600,402083
+20220418,1053,2595,2600,2595,2600,81070
+20220418,1054,2600,2600,2595,2600,47163
+20220418,1055,2600,2600,2595,2600,114455
+20220418,1056,2600,2600,2600,2600,892770
+20220418,1057,2600,2600,2595,2600,20512
+20220418,1058,2600,2600,2595,2595,3012
+20220418,1059,2595,2600,2595,2600,689899
+20220418,1100,2600,2605,2600,2605,95569
+20220418,1101,2605,2605,2600,2600,378216
+20220418,1102,2600,2605,2595,2600,319568
+20220418,1103,2600,2605,2600,2600,59510
+20220418,1104,2600,2605,2600,2600,1022374
+20220418,1105,2600,2600,2595,2595,12015
+20220418,1106,2595,2600,2595,2595,3957
+20220418,1107,2600,2600,2595,2600,4517
+20220418,1108,2600,2600,2595,2600,6452
+20220418,1109,2600,2600,2595,2595,33627
+20220418,1110,2595,2600,2595,2595,300588
+20220418,1111,2595,2600,2595,2600,1096426
+20220418,1112,2600,2600,2595,2595,5397
+20220418,1113,2595,2600,2595,2595,6748
+20220418,1114,2600,2600,2600,2600,3513
+20220418,1115,2600,2600,2595,2595,9357
+20220418,1116,2600,2600,2595,2595,6125
+20220418,1117,2600,2600,2595,2600,10500
+20220418,1118,2600,2600,2600,2600,555
+20220418,1119,2595,2600,2595,2595,11646
+20220418,1120,2595,2600,2595,2600,24499
+20220418,1121,2600,2605,2600,2600,1580428
+20220418,1122,2600,2605,2600,2600,381983
+20220418,1123,2600,2605,2600,2605,1836
+20220418,1124,2600,2600,2600,2600,349514
+20220418,1125,2600,2600,2600,2600,7493
+20220418,1126,2595,2600,2595,2600,1684
+20220418,1127,2595,2600,2595,2600,1123
+20220418,1128,2595,2595,2595,2595,90647
+20220418,1129,2595,2600,2595,2595,1622
+20220418,1130,2600,2600,2600,2600,13816
+20220418,1131,2600,2600,2595,2595,3600
+20220418,1132,2600,2600,2595,2595,17448
+20220418,1133,2600,2605,2595,2600,1195775
+20220418,1134,2600,2600,2600,2600,30181
+20220418,1135,2600,2605,2600,2605,139785
+20220418,1136,2605,2605,2600,2600,45471
+20220418,1137,2605,2605,2605,2605,15550
+20220418,1138,2600,2605,2600,2605,13965
+20220418,1139,2600,2605,2600,2605,1637
+20220418,1140,2600,2605,2600,2605,16449
+20220418,1141,2605,2605,2600,2605,1781962
+20220418,1142,2605,2610,2605,2610,644178
+20220418,1143,2605,2610,2605,2605,196689
+20220418,1144,2605,2610,2605,2605,337108
+20220418,1145,2605,2610,2605,2605,17223
+20220418,1146,2610,2610,2605,2605,96170
+20220418,1147,2605,2605,2600,2600,34887
+20220418,1148,2600,2600,2600,2600,600
+20220418,1149,2605,2605,2600,2605,9592
+20220418,1150,2605,2605,2600,2605,23526
+20220418,1151,2605,2605,2605,2605,8477
+20220418,1152,2605,2605,2600,2605,2583
+20220418,1153,2605,2605,2600,2605,8474
+20220418,1154,2605,2605,2605,2605,21450
+20220418,1155,2605,2605,2600,2605,10515
+20220418,1156,2605,2605,2600,2600,118914
+20220418,1157,2600,2605,2600,2600,9752
+20220418,1158,2600,2605,2600,2605,4786
+20220418,1159,2605,2605,2600,2600,4137
+20220418,1200,2605,2605,2605,2605,4626
+20220418,1201,2600,2605,2600,2600,19468
+20220418,1202,2600,2605,2600,2600,3583
+20220418,1203,2605,2605,2605,2605,2694
+20220418,1204,2605,2605,2600,2605,49135
+20220418,1205,2605,2605,2600,2605,12405
+20220418,1206,2605,2605,2600,2605,707598
+20220418,1207,2605,2610,2605,2610,3194
+20220418,1208,2610,2610,2605,2605,4371
+20220418,1209,2610,2610,2605,2610,3130
+20220418,1210,2610,2610,2605,2605,2489
+20220418,1211,2610,2610,2605,2605,26954
+20220418,1212,2605,2610,2605,2605,7657
+20220418,1213,2605,2610,2605,2610,1599
+20220418,1214,2610,2610,2610,2610,125314
+20220418,1215,2610,2610,2605,2610,178756
+20220418,1216,2610,2610,2605,2605,22755
+20220418,1217,2605,2610,2605,2605,46003
+20220418,1218,2605,2605,2605,2605,549029
+20220418,1219,2605,2610,2605,2610,30105
+20220418,1220,2610,2610,2605,2605,918
+20220418,1221,2605,2610,2605,2605,2226
+20220418,1222,2605,2610,2605,2605,2650
+20220418,1223,2605,2610,2605,2605,31751
+20220418,1224,2605,2610,2605,2605,664572
+20220418,1225,2600,2605,2600,2605,50048
+20220418,1226,2605,2605,2605,2605,80823
+20220418,1227,2600,2605,2600,2600,10843
+20220418,1228,2605,2605,2600,2605,32631
+20220418,1229,2600,2605,2600,2600,38789
+20220418,1230,2605,2605,2600,2605,2138
+20220418,1231,2605,2605,2600,2605,3966
+20220418,1232,2605,2605,2605,2605,826
+20220418,1233,2600,2605,2600,2605,350
+20220418,1234,2605,2605,2600,2600,66141
+20220418,1235,2600,2605,2600,2600,5016
+20220418,1236,2600,2600,2600,2600,1379278
+20220418,1237,2600,2600,2595,2600,8104
+20220418,1238,2600,2600,2595,2600,1053
+20220418,1239,2600,2600,2595,2595,3327
+20220418,1240,2600,2600,2595,2600,1724
+20220418,1241,2600,2600,2595,2595,2016
+20220418,1242,2595,2600,2595,2595,225
+20220418,1243,2595,2600,2590,2595,854650
+20220418,1244,2595,2600,2590,2595,202817
+20220418,1245,2595,2595,2595,2595,15951
+20220418,1246,2595,2595,2590,2590,40314
+20220418,1247,2590,2595,2590,2595,19957
+20220418,1248,2595,2595,2585,2590,2401987
+20220418,1249,2590,2590,2585,2590,23275
+20220418,1250,2590,2590,2585,2590,23240
+20220418,1251,2590,2590,2585,2585,23407
+20220418,1252,2585,2590,2585,2590,44170
+20220418,1253,2590,2590,2585,2590,64534
+20220418,1254,2590,2590,2585,2590,34364
+20220418,1255,2590,2590,2585,2590,9905
+20220418,1256,2590,2590,2585,2590,116922
+20220418,1257,2590,2590,2585,2585,3153618
+20220418,1258,2585,2590,2585,2590,54397
+20220418,1259,2585,2590,2585,2590,57749
+20220418,1300,2590,2590,2585,2590,67809
+20220418,1301,2585,2590,2585,2590,10870
+20220418,1302,2590,2590,2585,2590,16251
+20220418,1303,2590,2590,2580,2580,838340
+20220418,1304,2585,2590,2585,2585,1546761
+20220418,1305,2585,2590,2585,2585,839095
+20220418,1306,2585,2590,2585,2590,2644
+20220418,1307,2585,2590,2585,2585,15560
+20220418,1308,2590,2590,2585,2585,36015
+20220418,1309,2585,2590,2585,2585,350035
+20220418,1310,2590,2590,2585,2590,2861
+20220418,1311,2585,2590,2585,2590,944
+20220418,1312,2590,2590,2585,2585,8209
+20220418,1313,2590,2590,2585,2590,10187
+20220418,1314,2585,2585,2580,2585,563309
+20220418,1315,2585,2585,2580,2585,475483
+20220418,1316,2585,2590,2585,2585,166752
+20220418,1317,2590,2590,2585,2585,16654
+20220418,1318,2590,2590,2585,2590,1029
+20220418,1319,2590,2590,2585,2585,19347
+20220418,1320,2590,2590,2590,2590,4777
+20220418,1321,2590,2590,2585,2590,3571
+20220418,1322,2590,2590,2585,2590,14853
+20220418,1323,2585,2590,2585,2590,4379
+20220418,1324,2590,2590,2585,2590,102883
+20220418,1325,2590,2590,2585,2590,90473
+20220418,1326,2590,2590,2590,2590,25914
+20220418,1327,2590,2590,2590,2590,33531
+20220418,1328,2590,2590,2590,2590,12049
+20220418,1329,2590,2590,2585,2590,6767
+20220418,1330,2585,2595,2585,2590,905993
+20220418,1331,2590,2595,2590,2590,57217
+20220418,1332,2590,2595,2585,2590,292533
+20220418,1333,2590,2590,2585,2585,303123
+20220418,1334,2585,2590,2585,2590,221369
+20220418,1335,2590,2595,2590,2590,94514
+20220418,1336,2595,2595,2590,2595,21574
+20220418,1337,2595,2595,2595,2595,5615
+20220418,1338,2590,2595,2590,2595,11893
+20220418,1339,2590,2595,2590,2590,668507
+20220418,1340,2590,2595,2585,2590,181904
+20220418,1341,2590,2590,2585,2590,75809
+20220418,1342,2590,2590,2585,2590,8059
+20220418,1343,2590,2590,2585,2590,5765
+20220418,1344,2590,2590,2585,2590,100812
+20220418,1345,2590,2595,2590,2590,670105
+20220418,1346,2590,2590,2590,2590,45580
+20220418,1347,2590,2590,2590,2590,55954
+20220418,1348,2590,2595,2585,2585,54966
+20220418,1349,2590,2595,2590,2590,40052
+20220418,1350,2590,2590,2590,2590,20244
+20220418,1351,2590,2590,2590,2590,9765
+20220418,1352,2590,2590,2585,2590,3382
+20220418,1353,2585,2590,2585,2590,1197
+20220418,1354,2590,2590,2590,2590,104109
+20220418,1355,2590,2590,2590,2590,66123
+20220418,1356,2590,2590,2585,2590,3838
+20220418,1357,2590,2590,2585,2590,1271
+20220418,1358,2590,2590,2585,2590,6852
+20220418,1359,2585,2590,2585,2590,73943
+20220418,1400,2590,2590,2585,2590,37286
+20220418,1401,2590,2590,2590,2590,3170
+20220418,1402,2590,2590,2585,2590,20956
+20220418,1403,2590,2590,2585,2590,4689
+20220418,1404,2590,2590,2590,2590,16045
+20220418,1405,2590,2590,2590,2590,6879
+20220418,1406,2590,2590,2585,2585,3638
+20220418,1407,2585,2590,2585,2585,2010981
+20220418,1408,2585,2590,2580,2585,1243710
+20220418,1409,2585,2590,2585,2590,209738
+20220418,1410,2585,2590,2585,2585,4694
+20220418,1411,2585,2590,2585,2585,3949
+20220418,1412,2590,2590,2590,2590,32452
+20220418,1413,2590,2590,2590,2590,42126
+20220418,1414,2590,2595,2590,2590,695855
+20220418,1415,2590,2595,2590,2595,12513
+20220418,1416,2590,2595,2590,2590,1195
+20220418,1417,2595,2595,2590,2595,8620
+20220418,1418,2595,2595,2595,2595,2420
+20220418,1419,2595,2595,2590,2590,82514
+20220418,1420,2595,2595,2590,2595,12471
+20220418,1421,2590,2595,2590,2595,6554
+20220418,1422,2595,2595,2595,2595,5054
+20220418,1423,2595,2595,2590,2595,15134
+20220418,1424,2595,2595,2590,2590,5308
+20220418,1425,2595,2595,2590,2595,25
+20220418,1426,2595,2595,2595,2595,1940
+20220418,1427,2590,2595,2590,2595,2166
+20220418,1428,2590,2595,2590,2595,5730
+20220418,1429,2595,2595,2590,2595,8696
+20220418,1430,2595,2595,2590,2595,673
+20220418,1431,2595,2595,2590,2595,11612
+20220418,1432,2595,2595,2590,2595,66950
+20220418,1433,2590,2595,2590,2595,6096
+20220418,1434,2590,2595,2590,2595,1362
+20220418,1435,2595,2595,2590,2590,682
+20220418,1436,2590,2595,2590,2595,49209
+20220418,1437,2595,2595,2590,2595,2816
+20220418,1438,2595,2595,2590,2595,5574
+20220418,1439,2595,2595,2590,2595,13580
+20220418,1440,2595,2595,2590,2595,3926
+20220418,1441,2595,2595,2595,2595,2856
+20220418,1442,2595,2595,2590,2590,3161
+20220418,1443,2595,2595,2590,2595,2784
+20220418,1444,2595,2595,2590,2590,12788
+20220418,1445,2595,2595,2590,2595,35347
+20220418,1446,2590,2595,2590,2595,15554
+20220418,1447,2595,2595,2590,2590,9367
+20220418,1448,2595,2595,2590,2595,54185
+20220418,1449,2590,2595,2590,2595,94465
+20220418,1450,2590,2595,2590,2590,59159
+20220418,1451,2590,2595,2590,2590,2543
+20220418,1452,2590,2590,2585,2590,1005579
+20220418,1453,2585,2590,2585,2590,22908
+20220418,1454,2590,2590,2585,2590,10032
+20220418,1455,2590,2590,2585,2590,275148
+20220418,1456,2590,2590,2585,2590,31329
+20220418,1457,2590,2595,2590,2590,1056286
+20220418,1458,2590,2595,2590,2590,115839
+20220418,1459,2590,2590,2585,2585,46278
+20220418,1500,2590,2595,2590,2590,690211
+20220418,1501,2590,2595,2590,2595,22014
+20220418,1502,2595,2595,2590,2595,12056
+20220418,1503,2595,2595,2590,2590,45338
+20220418,1504,2595,2595,2590,2590,166263
+20220418,1505,2590,2600,2590,2595,2797373
+20220418,1506,2600,2600,2595,2600,6665
+20220418,1507,2600,2600,2595,2600,51254
+20220418,1508,2600,2605,2595,2605,1688228
+20220418,1509,2605,2605,2600,2600,73079
+20220418,1510,2605,2605,2600,2600,29766
+20220418,1511,2600,2605,2600,2605,7502
+20220418,1512,2605,2605,2600,2600,9637
+20220418,1513,2600,2605,2600,2600,21845
+20220418,1514,2600,2605,2600,2605,103982
+20220418,1515,2605,2605,2600,2605,22419
+20220418,1516,2605,2605,2600,2600,51656
+20220418,1517,2605,2605,2600,2605,70913
+20220418,1518,2600,2605,2600,2605,89009
+20220418,1519,2605,2605,2600,2600,137433
+20220418,1520,2600,2605,2600,2605,101043
+20220418,1530,2600,2600,2600,2600,1692442