init

hts/backup/252670_20220419.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220419,0901,2570,2580,2570,2575,2467814
+20220419,0902,2575,2580,2570,2575,4199261
+20220419,0903,2575,2580,2570,2570,2477955
+20220419,0904,2570,2570,2560,2565,4765350
+20220419,0905,2560,2565,2555,2560,3765748
+20220419,0906,2560,2565,2555,2560,3009464
+20220419,0907,2560,2560,2550,2550,1891506
+20220419,0908,2550,2555,2545,2550,2597522
+20220419,0909,2550,2555,2545,2555,4570496
+20220419,0910,2550,2555,2545,2555,774584
+20220419,0911,2555,2555,2545,2545,2497574
+20220419,0912,2545,2550,2545,2545,72442
+20220419,0913,2545,2550,2540,2545,2588649
+20220419,0914,2545,2545,2540,2545,234016
+20220419,0915,2545,2545,2540,2540,1572157
+20220419,0916,2540,2545,2535,2535,5217896
+20220419,0917,2540,2545,2535,2545,541187
+20220419,0918,2545,2545,2540,2545,203796
+20220419,0919,2545,2550,2540,2545,1786868
+20220419,0920,2545,2545,2540,2545,88321
+20220419,0921,2545,2545,2540,2545,125105
+20220419,0922,2545,2545,2535,2540,3346189
+20220419,0923,2540,2545,2535,2540,872104
+20220419,0924,2540,2540,2535,2535,119330
+20220419,0925,2535,2540,2535,2540,303061
+20220419,0926,2540,2540,2535,2540,638498
+20220419,0927,2540,2545,2535,2540,619444
+20220419,0928,2535,2545,2535,2540,251727
+20220419,0929,2545,2545,2540,2545,63035
+20220419,0930,2540,2545,2540,2545,320764
+20220419,0931,2545,2545,2540,2545,458084
+20220419,0932,2545,2545,2540,2545,775497
+20220419,0933,2545,2545,2540,2540,246854
+20220419,0934,2545,2545,2535,2540,98765
+20220419,0935,2540,2540,2535,2540,97273
+20220419,0936,2540,2540,2535,2540,100195
+20220419,0937,2540,2540,2535,2540,81102
+20220419,0938,2540,2540,2535,2540,96343
+20220419,0939,2540,2540,2540,2540,27201
+20220419,0940,2540,2540,2535,2540,114778
+20220419,0941,2540,2540,2535,2540,3492325
+20220419,0942,2535,2545,2535,2545,1170488
+20220419,0943,2545,2545,2540,2540,496883
+20220419,0944,2545,2545,2540,2545,57356
+20220419,0945,2545,2545,2540,2545,28502
+20220419,0946,2545,2545,2540,2545,114710
+20220419,0947,2545,2545,2540,2545,248926
+20220419,0948,2545,2550,2540,2545,2265347
+20220419,0949,2545,2550,2545,2550,142085
+20220419,0950,2550,2550,2545,2550,79187
+20220419,0951,2550,2550,2545,2550,31439
+20220419,0952,2550,2550,2545,2545,885853
+20220419,0953,2545,2550,2545,2550,140822
+20220419,0954,2550,2550,2545,2550,9822
+20220419,0955,2545,2550,2545,2550,1616521
+20220419,0956,2550,2550,2545,2550,9136
+20220419,0957,2550,2555,2550,2550,1002341
+20220419,0958,2550,2555,2550,2555,33248
+20220419,0959,2555,2555,2550,2555,46050
+20220419,1000,2555,2555,2550,2555,94660
+20220419,1001,2550,2555,2550,2550,262668
+20220419,1002,2550,2555,2550,2550,16882
+20220419,1003,2555,2560,2550,2560,1419056
+20220419,1004,2560,2560,2555,2555,1883755
+20220419,1005,2555,2560,2550,2555,277240
+20220419,1006,2555,2560,2550,2560,1650142
+20220419,1007,2560,2560,2555,2560,28528
+20220419,1008,2560,2560,2555,2555,135545
+20220419,1009,2555,2555,2550,2550,47597
+20220419,1010,2555,2555,2545,2550,996403
+20220419,1011,2550,2550,2545,2545,359920
+20220419,1012,2550,2550,2545,2550,57408
+20220419,1013,2550,2555,2545,2550,1771296
+20220419,1014,2550,2555,2545,2545,160544
+20220419,1015,2545,2550,2545,2545,28770
+20220419,1016,2550,2550,2545,2550,13415
+20220419,1017,2550,2555,2550,2555,367004
+20220419,1018,2550,2555,2550,2555,13861
+20220419,1019,2555,2560,2550,2555,647074
+20220419,1020,2555,2555,2555,2555,522377
+20220419,1021,2555,2555,2550,2555,323265
+20220419,1022,2555,2555,2550,2555,193754
+20220419,1023,2555,2560,2555,2555,330178
+20220419,1024,2555,2555,2550,2550,3242
+20220419,1025,2550,2555,2550,2550,321742
+20220419,1026,2550,2550,2545,2545,555945
+20220419,1027,2545,2550,2545,2545,1113808
+20220419,1028,2545,2545,2540,2540,394336
+20220419,1029,2540,2545,2535,2540,2719769
+20220419,1030,2540,2540,2535,2535,63446
+20220419,1031,2540,2540,2530,2535,5531822
+20220419,1032,2535,2535,2530,2530,879326
+20220419,1033,2530,2535,2530,2530,1144209
+20220419,1034,2535,2535,2530,2535,2296547
+20220419,1035,2535,2535,2530,2535,365381
+20220419,1036,2530,2535,2530,2535,645184
+20220419,1037,2530,2530,2525,2530,1138807
+20220419,1038,2530,2530,2525,2530,312302
+20220419,1039,2530,2530,2525,2525,276461
+20220419,1040,2530,2530,2525,2525,289350
+20220419,1041,2525,2530,2525,2530,341469
+20220419,1042,2525,2530,2525,2530,187153
+20220419,1043,2530,2530,2525,2530,246511
+20220419,1044,2530,2535,2530,2535,1836879
+20220419,1045,2535,2535,2530,2530,336477
+20220419,1046,2535,2535,2530,2535,1415888
+20220419,1047,2535,2535,2530,2535,8931
+20220419,1048,2535,2535,2530,2535,6048
+20220419,1049,2530,2535,2530,2530,2752555
+20220419,1050,2530,2530,2525,2530,296021
+20220419,1051,2530,2535,2525,2530,264230
+20220419,1052,2530,2535,2525,2530,483341
+20220419,1053,2530,2530,2530,2530,98520
+20220419,1054,2530,2535,2530,2535,37675
+20220419,1055,2535,2535,2530,2530,53008
+20220419,1056,2530,2530,2530,2530,353606
+20220419,1057,2530,2535,2530,2535,39506
+20220419,1058,2535,2535,2530,2530,58474
+20220419,1059,2535,2535,2530,2535,356710
+20220419,1100,2535,2535,2530,2535,30622
+20220419,1101,2535,2535,2530,2535,474361
+20220419,1102,2535,2540,2535,2540,258830
+20220419,1103,2535,2540,2535,2535,239307
+20220419,1104,2535,2535,2530,2530,32568
+20220419,1105,2530,2535,2530,2530,17336
+20220419,1106,2535,2540,2535,2540,183426
+20220419,1107,2540,2540,2535,2540,8593
+20220419,1108,2540,2540,2540,2540,5946
+20220419,1109,2540,2540,2535,2540,37639
+20220419,1110,2540,2540,2535,2540,73129
+20220419,1111,2540,2545,2540,2540,560234
+20220419,1112,2545,2545,2540,2540,43112
+20220419,1113,2540,2550,2540,2545,1096827
+20220419,1114,2545,2545,2540,2545,378713
+20220419,1115,2545,2545,2540,2545,116111
+20220419,1116,2545,2550,2540,2540,58804
+20220419,1117,2540,2545,2540,2540,18213
+20220419,1118,2540,2545,2540,2545,21385
+20220419,1119,2545,2545,2540,2540,6167
+20220419,1120,2545,2545,2540,2545,8733
+20220419,1121,2545,2545,2540,2540,29735
+20220419,1122,2540,2545,2540,2540,16881
+20220419,1123,2540,2550,2540,2545,442485
+20220419,1124,2545,2550,2545,2545,80843
+20220419,1125,2545,2545,2545,2545,96614
+20220419,1126,2545,2545,2545,2545,10252
+20220419,1127,2545,2545,2545,2545,270674
+20220419,1128,2545,2550,2545,2545,44210
+20220419,1129,2550,2550,2550,2550,14775
+20220419,1130,2550,2550,2545,2545,3589
+20220419,1131,2545,2550,2545,2550,39492
+20220419,1132,2545,2550,2545,2550,14554
+20220419,1133,2550,2550,2545,2550,11908
+20220419,1134,2545,2550,2545,2550,129766
+20220419,1135,2545,2550,2540,2540,321163
+20220419,1136,2540,2545,2540,2540,108165
+20220419,1137,2540,2545,2540,2540,16352
+20220419,1138,2540,2540,2540,2540,7201
+20220419,1139,2540,2540,2540,2540,21235
+20220419,1140,2545,2545,2540,2540,2660
+20220419,1141,2545,2545,2545,2545,327
+20220419,1142,2545,2545,2540,2545,6829
+20220419,1143,2545,2545,2540,2540,4184
+20220419,1144,2545,2545,2540,2540,28370
+20220419,1145,2545,2545,2540,2540,16783
+20220419,1146,2540,2545,2540,2540,55773
+20220419,1147,2540,2545,2540,2545,570198
+20220419,1148,2545,2545,2540,2540,35640
+20220419,1149,2545,2545,2540,2540,614236
+20220419,1150,2540,2545,2540,2540,80353
+20220419,1151,2540,2540,2540,2540,80735
+20220419,1152,2545,2545,2540,2545,1125
+20220419,1153,2540,2545,2540,2540,132
+20220419,1154,2545,2545,2540,2545,66506
+20220419,1155,2545,2545,2540,2540,12888
+20220419,1156,2540,2545,2540,2545,9816
+20220419,1157,2545,2545,2540,2545,10092
+20220419,1158,2545,2545,2540,2545,760788
+20220419,1159,2545,2545,2540,2540,333728
+20220419,1200,2540,2550,2540,2550,27952
+20220419,1201,2545,2545,2545,2545,117665
+20220419,1202,2545,2545,2540,2540,89075
+20220419,1203,2545,2545,2540,2545,20923
+20220419,1204,2545,2545,2540,2545,14614
+20220419,1205,2540,2545,2540,2545,7532
+20220419,1206,2545,2545,2545,2545,4310
+20220419,1207,2540,2545,2540,2540,2237
+20220419,1208,2545,2545,2540,2545,2745
+20220419,1209,2545,2545,2545,2545,13024
+20220419,1210,2545,2545,2540,2545,806
+20220419,1211,2545,2545,2540,2540,1310
+20220419,1212,2545,2545,2540,2545,10711
+20220419,1213,2545,2545,2540,2545,50679
+20220419,1214,2545,2545,2545,2545,833
+20220419,1215,2545,2545,2540,2540,14944
+20220419,1216,2545,2545,2540,2545,8763
+20220419,1217,2540,2545,2540,2545,2140
+20220419,1218,2545,2545,2540,2540,4126
+20220419,1219,2545,2545,2540,2540,45208
+20220419,1220,2540,2545,2540,2540,31513
+20220419,1221,2545,2545,2540,2540,3616
+20220419,1222,2540,2545,2540,2540,800288
+20220419,1223,2540,2540,2535,2535,24534
+20220419,1224,2540,2540,2535,2535,15147
+20220419,1225,2535,2540,2535,2540,13604
+20220419,1226,2540,2540,2540,2540,38838
+20220419,1227,2540,2540,2535,2540,9074
+20220419,1228,2540,2540,2535,2540,120252
+20220419,1229,2540,2540,2535,2540,22348
+20220419,1230,2540,2540,2540,2540,521248
+20220419,1231,2540,2540,2535,2540,261940
+20220419,1232,2540,2540,2540,2540,39316
+20220419,1233,2540,2540,2540,2540,6737
+20220419,1234,2540,2540,2535,2540,15832
+20220419,1235,2540,2540,2535,2540,43924
+20220419,1236,2540,2540,2535,2540,33420
+20220419,1237,2540,2545,2535,2545,421198
+20220419,1238,2540,2540,2535,2540,48512
+20220419,1239,2540,2540,2540,2540,1009
+20220419,1240,2540,2540,2535,2540,9136
+20220419,1241,2540,2540,2535,2540,81684
+20220419,1242,2540,2540,2540,2540,77463
+20220419,1243,2540,2540,2540,2540,85364
+20220419,1244,2540,2540,2540,2540,1109
+20220419,1245,2540,2545,2540,2545,149397
+20220419,1246,2540,2545,2540,2540,2146
+20220419,1247,2545,2545,2540,2540,40739
+20220419,1248,2540,2540,2540,2540,69540
+20220419,1249,2540,2540,2535,2540,8768
+20220419,1250,2540,2540,2535,2540,12310
+20220419,1251,2540,2540,2535,2540,620
+20220419,1252,2535,2540,2535,2540,14835
+20220419,1253,2540,2540,2535,2540,402515
+20220419,1254,2540,2540,2540,2540,36056
+20220419,1255,2540,2540,2535,2540,21344
+20220419,1256,2540,2540,2535,2535,6915
+20220419,1257,2535,2540,2535,2540,2402
+20220419,1258,2540,2540,2535,2540,4166
+20220419,1259,2540,2540,2540,2540,62
+20220419,1300,2535,2540,2535,2540,10590
+20220419,1301,2540,2540,2535,2535,25252
+20220419,1302,2540,2540,2535,2535,60990
+20220419,1303,2535,2540,2530,2535,1244461
+20220419,1304,2535,2535,2535,2535,10237
+20220419,1305,2535,2535,2530,2535,501025
+20220419,1306,2535,2535,2535,2535,26817
+20220419,1307,2535,2535,2530,2535,12870
+20220419,1308,2535,2535,2530,2535,3797
+20220419,1309,2530,2535,2530,2535,11631
+20220419,1310,2530,2535,2530,2535,5439
+20220419,1311,2530,2535,2530,2530,43277
+20220419,1312,2530,2535,2530,2535,15955
+20220419,1313,2535,2535,2530,2535,16155
+20220419,1314,2535,2535,2530,2530,9280
+20220419,1315,2530,2535,2530,2535,10864
+20220419,1316,2535,2535,2530,2535,26061
+20220419,1317,2535,2535,2530,2535,19739
+20220419,1318,2535,2540,2535,2540,241743
+20220419,1319,2540,2540,2530,2535,238048
+20220419,1320,2535,2540,2535,2540,8327
+20220419,1321,2540,2540,2535,2540,10350
+20220419,1322,2540,2540,2535,2535,141477
+20220419,1323,2535,2535,2535,2535,196468
+20220419,1324,2535,2540,2535,2540,6162
+20220419,1325,2535,2540,2535,2540,2670
+20220419,1326,2540,2540,2535,2540,24958
+20220419,1327,2540,2540,2540,2540,966
+20220419,1328,2540,2540,2535,2540,41756
+20220419,1329,2535,2540,2535,2535,3764
+20220419,1330,2540,2545,2540,2540,874531
+20220419,1331,2540,2540,2535,2540,167289
+20220419,1332,2540,2540,2535,2540,221
+20220419,1333,2535,2540,2535,2540,54329
+20220419,1334,2540,2540,2535,2535,67747
+20220419,1335,2535,2540,2535,2535,11035
+20220419,1336,2540,2540,2535,2540,669
+20220419,1337,2535,2540,2535,2535,18992
+20220419,1338,2535,2540,2535,2540,114
+20220419,1339,2535,2540,2535,2540,445
+20220419,1340,2535,2540,2535,2540,665
+20220419,1341,2540,2540,2535,2540,37221
+20220419,1342,2535,2540,2535,2540,565
+20220419,1343,2535,2540,2535,2540,13540
+20220419,1344,2540,2540,2535,2535,2416
+20220419,1345,2540,2540,2535,2540,3896
+20220419,1346,2540,2540,2535,2535,170776
+20220419,1347,2540,2540,2535,2540,32949
+20220419,1348,2540,2540,2535,2535,89
+20220419,1349,2540,2540,2540,2540,55882
+20220419,1350,2535,2540,2535,2535,15859
+20220419,1351,2535,2540,2535,2540,19810
+20220419,1352,2540,2540,2535,2540,4550
+20220419,1353,2540,2540,2535,2540,12061
+20220419,1354,2540,2540,2535,2540,57243
+20220419,1355,2540,2540,2535,2535,4734
+20220419,1356,2540,2540,2535,2540,35013
+20220419,1357,2540,2540,2535,2540,74369
+20220419,1358,2540,2540,2535,2535,4326
+20220419,1359,2540,2540,2535,2535,92
+20220419,1400,2535,2540,2535,2540,29803
+20220419,1401,2540,2545,2535,2540,700321
+20220419,1402,2540,2540,2535,2540,172555
+20220419,1403,2540,2545,2540,2545,17563
+20220419,1404,2540,2545,2540,2545,6691
+20220419,1405,2545,2545,2540,2545,5608
+20220419,1406,2545,2545,2540,2540,12864
+20220419,1407,2545,2545,2540,2545,3145027
+20220419,1408,2545,2545,2540,2540,1811
+20220419,1409,2545,2545,2540,2545,655
+20220419,1410,2545,2545,2540,2540,2083
+20220419,1411,2540,2545,2540,2545,3981
+20220419,1412,2540,2545,2540,2545,858978
+20220419,1413,2540,2545,2540,2545,5675
+20220419,1414,2540,2545,2540,2540,347806
+20220419,1415,2540,2540,2535,2540,4103
+20220419,1416,2540,2540,2535,2540,289871
+20220419,1417,2540,2540,2535,2540,133840
+20220419,1418,2540,2540,2540,2540,23394
+20220419,1419,2540,2545,2540,2540,14506
+20220419,1420,2545,2545,2540,2545,81314
+20220419,1421,2545,2545,2540,2540,21716
+20220419,1422,2540,2545,2540,2545,80513
+20220419,1423,2540,2545,2540,2540,15346
+20220419,1424,2545,2545,2540,2540,28140
+20220419,1425,2545,2545,2540,2545,115558
+20220419,1426,2545,2545,2540,2540,60226
+20220419,1427,2545,2545,2540,2540,34361
+20220419,1428,2540,2545,2540,2540,97464
+20220419,1429,2540,2540,2535,2540,731630
+20220419,1430,2540,2545,2535,2540,282138
+20220419,1431,2540,2540,2535,2540,269297
+20220419,1432,2540,2545,2535,2545,50902
+20220419,1433,2540,2545,2540,2545,13945
+20220419,1434,2540,2540,2540,2540,387536
+20220419,1435,2540,2540,2540,2540,15076
+20220419,1436,2540,2545,2540,2545,8428
+20220419,1437,2545,2545,2535,2540,356687
+20220419,1438,2540,2545,2535,2540,261810
+20220419,1439,2545,2545,2540,2540,417
+20220419,1440,2540,2545,2535,2540,50875
+20220419,1441,2540,2545,2540,2540,29405
+20220419,1442,2540,2545,2535,2540,59096
+20220419,1443,2540,2540,2535,2535,8785
+20220419,1444,2540,2540,2540,2540,6051
+20220419,1445,2535,2540,2535,2535,9900
+20220419,1446,2535,2540,2535,2540,2273
+20220419,1447,2540,2540,2535,2540,7309
+20220419,1448,2540,2540,2535,2540,12727
+20220419,1449,2540,2540,2535,2535,7812
+20220419,1450,2535,2540,2535,2540,2391
+20220419,1451,2535,2540,2535,2540,18256
+20220419,1452,2535,2540,2535,2540,10041
+20220419,1453,2535,2540,2535,2540,14556
+20220419,1454,2540,2540,2540,2540,401845
+20220419,1455,2535,2540,2535,2540,65879
+20220419,1456,2535,2540,2535,2540,229938
+20220419,1457,2540,2545,2540,2545,29961
+20220419,1458,2545,2545,2540,2545,2507
+20220419,1459,2540,2545,2540,2545,1528
+20220419,1500,2545,2545,2540,2540,21349
+20220419,1501,2545,2545,2540,2545,7436
+20220419,1502,2545,2545,2540,2545,36839
+20220419,1503,2545,2545,2540,2545,29915
+20220419,1504,2545,2545,2535,2540,581946
+20220419,1505,2540,2545,2535,2540,55655
+20220419,1506,2540,2545,2535,2540,64352
+20220419,1507,2540,2545,2540,2540,9090
+20220419,1508,2545,2545,2540,2540,53190
+20220419,1509,2535,2540,2535,2540,35218
+20220419,1510,2540,2540,2535,2540,85905
+20220419,1511,2540,2540,2535,2540,11962
+20220419,1512,2540,2540,2535,2540,18702
+20220419,1513,2535,2540,2535,2540,10466
+20220419,1514,2540,2540,2535,2540,130884
+20220419,1515,2540,2540,2535,2540,73872
+20220419,1516,2540,2540,2535,2540,123380
+20220419,1517,2540,2540,2535,2535,202494
+20220419,1518,2535,2540,2535,2535,2105655
+20220419,1519,2535,2540,2530,2540,785070
+20220419,1520,2540,2540,2535,2540,314148
+20220419,1530,2540,2540,2540,2540,2890514