init

hts/backup/252670_20220421.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220421,0901,2525,2530,2515,2520,2692505
+20220421,0902,2520,2520,2510,2520,5744283
+20220421,0903,2525,2530,2520,2520,2182489
+20220421,0904,2520,2530,2520,2530,1142552
+20220421,0905,2525,2530,2525,2530,968526
+20220421,0906,2530,2530,2525,2525,1875805
+20220421,0907,2525,2525,2520,2525,28764
+20220421,0908,2525,2525,2515,2515,1093783
+20220421,0909,2515,2520,2510,2515,2354015
+20220421,0910,2515,2520,2510,2510,6229209
+20220421,0911,2510,2510,2505,2510,2696449
+20220421,0912,2510,2515,2505,2515,2091776
+20220421,0913,2510,2515,2505,2510,3510210
+20220421,0914,2510,2515,2505,2510,598379
+20220421,0915,2510,2510,2505,2510,181367
+20220421,0916,2510,2510,2500,2510,3526466
+20220421,0917,2505,2510,2505,2505,162803
+20220421,0918,2510,2510,2500,2505,1095356
+20220421,0919,2505,2510,2500,2505,1180244
+20220421,0920,2505,2510,2500,2510,400807
+20220421,0921,2510,2515,2505,2510,696720
+20220421,0922,2510,2515,2505,2515,423767
+20220421,0923,2515,2515,2510,2515,30019
+20220421,0924,2515,2515,2510,2515,92480
+20220421,0925,2515,2515,2510,2515,95021
+20220421,0926,2515,2520,2510,2520,845549
+20220421,0927,2515,2520,2515,2515,159647
+20220421,0928,2515,2520,2510,2515,263462
+20220421,0929,2515,2520,2515,2515,135450
+20220421,0930,2520,2525,2515,2520,1433297
+20220421,0931,2525,2525,2515,2520,235121
+20220421,0932,2520,2520,2515,2520,128735
+20220421,0933,2515,2520,2510,2515,447143
+20220421,0934,2515,2515,2515,2515,1657443
+20220421,0935,2515,2515,2510,2510,216458
+20220421,0936,2515,2520,2510,2515,328487
+20220421,0937,2515,2515,2510,2515,135123
+20220421,0938,2515,2520,2510,2515,59912
+20220421,0939,2515,2515,2510,2515,16105
+20220421,0940,2515,2515,2510,2510,6475
+20220421,0941,2515,2515,2510,2510,2259388
+20220421,0942,2510,2515,2510,2510,53015
+20220421,0943,2510,2515,2510,2510,245509
+20220421,0944,2515,2515,2510,2515,10944
+20220421,0945,2515,2515,2515,2515,564
+20220421,0946,2515,2515,2510,2515,31162
+20220421,0947,2515,2515,2510,2515,7757
+20220421,0948,2515,2515,2510,2515,1056
+20220421,0949,2510,2515,2505,2510,961898
+20220421,0950,2510,2515,2510,2510,156927
+20220421,0951,2510,2515,2510,2515,44205
+20220421,0952,2515,2515,2510,2510,628957
+20220421,0953,2515,2515,2515,2515,168223
+20220421,0954,2515,2520,2510,2515,113020
+20220421,0955,2515,2515,2510,2510,14397
+20220421,0956,2510,2515,2510,2515,8608
+20220421,0957,2515,2515,2510,2510,13522
+20220421,0958,2515,2515,2510,2510,736268
+20220421,0959,2510,2510,2505,2510,12177
+20220421,1000,2505,2510,2505,2505,128927
+20220421,1001,2505,2510,2505,2510,1703814
+20220421,1002,2505,2510,2505,2510,15758
+20220421,1003,2510,2510,2505,2510,83571
+20220421,1004,2510,2510,2505,2510,46684
+20220421,1005,2505,2510,2505,2510,240987
+20220421,1006,2510,2515,2510,2515,7967
+20220421,1007,2515,2515,2510,2515,29378
+20220421,1008,2510,2515,2510,2515,6166
+20220421,1009,2515,2515,2510,2515,18224
+20220421,1010,2515,2515,2510,2510,74762
+20220421,1011,2510,2515,2510,2510,9383
+20220421,1012,2515,2515,2510,2510,7864
+20220421,1013,2515,2515,2510,2510,264411
+20220421,1014,2510,2510,2505,2505,17166
+20220421,1015,2505,2510,2505,2510,13278
+20220421,1016,2505,2510,2505,2505,10701
+20220421,1017,2505,2510,2505,2510,13765
+20220421,1018,2510,2510,2505,2505,15837
+20220421,1019,2510,2510,2505,2510,1913167
+20220421,1020,2505,2510,2505,2510,22786
+20220421,1021,2505,2510,2505,2510,6801
+20220421,1022,2510,2515,2510,2510,675194
+20220421,1023,2510,2515,2510,2510,34338
+20220421,1024,2510,2515,2510,2515,270193
+20220421,1025,2510,2515,2510,2515,378035
+20220421,1026,2515,2515,2510,2515,66735
+20220421,1027,2515,2515,2505,2510,420371
+20220421,1028,2510,2510,2505,2510,24904
+20220421,1029,2510,2510,2505,2510,13584
+20220421,1030,2505,2510,2505,2505,53873
+20220421,1031,2510,2510,2505,2510,57923
+20220421,1032,2510,2510,2505,2510,17000
+20220421,1033,2510,2510,2505,2505,18029
+20220421,1034,2505,2510,2505,2510,1094147
+20220421,1035,2510,2510,2505,2505,4027
+20220421,1036,2505,2510,2505,2505,603482
+20220421,1037,2505,2505,2500,2500,313094
+20220421,1038,2505,2505,2495,2500,6272642
+20220421,1039,2500,2500,2495,2500,123727
+20220421,1040,2500,2505,2495,2505,3004405
+20220421,1041,2505,2505,2500,2505,299288
+20220421,1042,2505,2505,2495,2500,372427
+20220421,1043,2500,2500,2495,2500,164054
+20220421,1044,2500,2500,2490,2495,2835827
+20220421,1045,2500,2500,2490,2495,613902
+20220421,1046,2500,2500,2490,2495,1192330
+20220421,1047,2495,2500,2490,2500,360676
+20220421,1048,2495,2500,2490,2500,2187837
+20220421,1049,2495,2500,2495,2500,141124
+20220421,1050,2500,2500,2495,2500,508702
+20220421,1051,2495,2500,2490,2500,873436
+20220421,1052,2495,2500,2495,2500,330795
+20220421,1053,2500,2500,2495,2500,36000
+20220421,1054,2500,2500,2495,2500,19517
+20220421,1055,2500,2500,2495,2500,486172
+20220421,1056,2500,2500,2490,2495,232752
+20220421,1057,2500,2500,2495,2500,258147
+20220421,1058,2500,2500,2495,2500,10585
+20220421,1059,2500,2500,2495,2495,27387
+20220421,1100,2500,2500,2495,2500,2627
+20220421,1101,2495,2500,2495,2500,17428
+20220421,1102,2495,2500,2495,2500,32968
+20220421,1103,2500,2500,2495,2500,8500
+20220421,1104,2500,2500,2495,2500,31061
+20220421,1105,2500,2500,2495,2500,22238
+20220421,1106,2500,2500,2495,2500,105116
+20220421,1107,2500,2500,2490,2495,730173
+20220421,1108,2495,2495,2490,2490,30005
+20220421,1109,2490,2495,2490,2495,55877
+20220421,1110,2490,2495,2490,2495,48735
+20220421,1111,2495,2495,2490,2495,142582
+20220421,1112,2495,2495,2490,2495,87033
+20220421,1113,2495,2500,2490,2495,1337851
+20220421,1114,2500,2500,2495,2500,461610
+20220421,1115,2500,2500,2495,2500,3361
+20220421,1116,2500,2500,2495,2500,28370
+20220421,1117,2500,2500,2495,2500,10970
+20220421,1118,2500,2500,2495,2495,6387
+20220421,1119,2495,2500,2495,2500,3697
+20220421,1120,2500,2500,2495,2500,9149
+20220421,1121,2500,2500,2495,2500,37764
+20220421,1122,2500,2500,2495,2495,47575
+20220421,1123,2495,2500,2495,2500,29750
+20220421,1124,2500,2500,2495,2500,8824
+20220421,1125,2500,2500,2495,2500,13086
+20220421,1126,2500,2500,2495,2495,6395
+20220421,1127,2500,2500,2495,2500,1516
+20220421,1128,2495,2500,2495,2500,66954
+20220421,1129,2500,2500,2495,2500,33727
+20220421,1130,2495,2500,2495,2500,6227
+20220421,1131,2500,2500,2495,2500,7166
+20220421,1132,2495,2500,2495,2495,13434
+20220421,1133,2500,2500,2495,2495,4658
+20220421,1134,2500,2500,2495,2500,45063
+20220421,1135,2495,2500,2495,2500,105404
+20220421,1136,2500,2500,2495,2500,30832
+20220421,1137,2500,2500,2495,2500,2067837
+20220421,1138,2500,2505,2500,2505,99039
+20220421,1139,2500,2505,2500,2500,2266
+20220421,1140,2500,2505,2500,2505,5745
+20220421,1141,2500,2505,2500,2505,24161
+20220421,1142,2505,2505,2500,2500,150677
+20220421,1143,2500,2505,2500,2500,75448
+20220421,1144,2500,2500,2495,2500,382012
+20220421,1145,2500,2500,2495,2495,9690
+20220421,1146,2500,2500,2495,2500,81879
+20220421,1147,2500,2500,2495,2500,460996
+20220421,1148,2500,2505,2495,2500,111966
+20220421,1149,2500,2500,2500,2500,146171
+20220421,1150,2500,2505,2500,2505,5002
+20220421,1151,2500,2505,2500,2505,3584
+20220421,1152,2505,2505,2500,2505,8021
+20220421,1153,2500,2505,2500,2505,14523
+20220421,1154,2500,2505,2500,2500,2825
+20220421,1155,2500,2505,2500,2500,4643
+20220421,1156,2500,2500,2500,2500,4161
+20220421,1157,2500,2505,2500,2500,15814
+20220421,1158,2505,2505,2500,2505,3548
+20220421,1159,2505,2505,2500,2500,732103
+20220421,1200,2500,2500,2500,2500,236084
+20220421,1201,2495,2500,2495,2500,56998
+20220421,1202,2500,2500,2495,2500,2128
+20220421,1203,2500,2500,2500,2500,1251
+20220421,1204,2500,2500,2495,2500,186909
+20220421,1205,2505,2505,2500,2500,2595
+20220421,1206,2505,2505,2500,2500,38233
+20220421,1207,2505,2505,2500,2500,1602
+20220421,1208,2505,2505,2505,2505,101
+20220421,1209,2505,2505,2500,2500,8749
+20220421,1210,2505,2505,2505,2505,138
+20220421,1211,2505,2505,2505,2505,18080
+20220421,1212,2505,2505,2505,2505,122806
+20220421,1213,2505,2505,2500,2505,938183
+20220421,1214,2505,2505,2505,2505,6060
+20220421,1215,2505,2505,2500,2505,2913
+20220421,1216,2505,2505,2500,2505,3376
+20220421,1217,2505,2505,2500,2505,85056
+20220421,1218,2500,2505,2500,2505,18974
+20220421,1219,2505,2505,2500,2505,298970
+20220421,1220,2505,2510,2505,2505,58852
+20220421,1221,2505,2510,2505,2510,1764
+20220421,1222,2510,2510,2505,2510,13643
+20220421,1223,2510,2510,2505,2505,24991
+20220421,1224,2505,2510,2505,2510,19749
+20220421,1225,2510,2510,2505,2505,17235
+20220421,1226,2505,2510,2505,2510,2560
+20220421,1227,2510,2510,2510,2510,5771
+20220421,1228,2510,2510,2510,2510,25964
+20220421,1229,2510,2510,2505,2510,133208
+20220421,1230,2510,2510,2505,2510,5205
+20220421,1231,2505,2510,2505,2505,27163
+20220421,1232,2510,2510,2505,2510,96135
+20220421,1233,2510,2510,2505,2510,10503
+20220421,1234,2510,2510,2505,2505,16915
+20220421,1235,2505,2505,2505,2505,11687
+20220421,1236,2505,2505,2505,2505,13035
+20220421,1237,2510,2510,2505,2505,70474
+20220421,1238,2505,2510,2505,2505,25588
+20220421,1239,2510,2510,2505,2510,16353
+20220421,1240,2510,2510,2510,2510,8506
+20220421,1241,2510,2510,2510,2510,589
+20220421,1242,2505,2510,2505,2510,11283
+20220421,1243,2510,2510,2505,2510,25471
+20220421,1244,2505,2510,2505,2510,1293
+20220421,1245,2510,2510,2505,2510,11814
+20220421,1246,2505,2510,2505,2510,327
+20220421,1247,2510,2510,2510,2510,9112
+20220421,1248,2510,2510,2505,2510,1461
+20220421,1249,2510,2510,2505,2505,1256
+20220421,1250,2505,2510,2505,2510,2797
+20220421,1251,2510,2510,2510,2510,45191
+20220421,1252,2510,2510,2510,2510,1956972
+20220421,1253,2510,2515,2510,2510,811204
+20220421,1254,2510,2515,2510,2510,232821
+20220421,1255,2510,2515,2505,2510,176154
+20220421,1256,2510,2510,2510,2510,23040
+20220421,1257,2510,2510,2510,2510,11657
+20220421,1258,2510,2515,2510,2510,11939
+20220421,1259,2515,2515,2510,2515,1462
+20220421,1300,2515,2515,2510,2515,26962
+20220421,1301,2510,2515,2510,2510,137358
+20220421,1302,2510,2515,2510,2510,11599
+20220421,1303,2510,2515,2510,2510,362028
+20220421,1304,2510,2515,2510,2510,127092
+20220421,1305,2510,2510,2505,2505,61456
+20220421,1306,2510,2515,2510,2510,43201
+20220421,1307,2515,2515,2505,2510,540417
+20220421,1308,2510,2515,2510,2515,3025
+20220421,1309,2515,2515,2515,2515,4549
+20220421,1310,2515,2515,2515,2515,4027
+20220421,1311,2515,2515,2510,2515,6376
+20220421,1312,2515,2515,2510,2515,5543
+20220421,1313,2510,2515,2510,2510,19915
+20220421,1314,2510,2515,2510,2510,60685
+20220421,1315,2510,2515,2510,2510,41331
+20220421,1316,2510,2510,2510,2510,407525
+20220421,1317,2510,2510,2510,2510,7459
+20220421,1318,2510,2515,2510,2515,351056
+20220421,1319,2515,2515,2510,2510,255884
+20220421,1320,2510,2510,2510,2510,246170
+20220421,1321,2510,2510,2510,2510,56825
+20220421,1322,2510,2510,2505,2510,9176
+20220421,1323,2510,2510,2505,2505,13194
+20220421,1324,2510,2510,2505,2510,132
+20220421,1325,2505,2510,2505,2505,5359
+20220421,1326,2510,2510,2505,2505,2363
+20220421,1327,2510,2510,2505,2510,11757
+20220421,1328,2510,2510,2505,2510,5240
+20220421,1329,2510,2510,2505,2505,31745
+20220421,1330,2505,2510,2505,2505,61023
+20220421,1331,2505,2510,2505,2510,47769
+20220421,1332,2510,2510,2505,2510,5651
+20220421,1333,2510,2510,2505,2505,1078
+20220421,1334,2505,2510,2505,2510,10385
+20220421,1335,2510,2510,2505,2505,4785
+20220421,1336,2510,2510,2505,2510,5937
+20220421,1337,2510,2510,2505,2505,4047
+20220421,1338,2510,2510,2505,2510,751
+20220421,1339,2510,2510,2505,2510,18283
+20220421,1340,2510,2510,2505,2505,23757
+20220421,1341,2505,2510,2505,2510,7056
+20220421,1342,2505,2510,2505,2505,33222
+20220421,1343,2505,2510,2505,2505,248528
+20220421,1344,2505,2505,2505,2505,239205
+20220421,1345,2505,2510,2500,2505,827013
+20220421,1346,2505,2505,2500,2505,163432
+20220421,1347,2505,2505,2505,2505,425
+20220421,1348,2505,2505,2500,2505,1605
+20220421,1349,2505,2505,2500,2505,363844
+20220421,1350,2500,2505,2500,2505,23755
+20220421,1351,2505,2505,2500,2505,14006
+20220421,1352,2505,2510,2500,2510,631159
+20220421,1353,2505,2510,2505,2505,46228
+20220421,1354,2505,2510,2505,2505,49775
+20220421,1355,2505,2510,2505,2510,88718
+20220421,1356,2505,2510,2505,2505,5846
+20220421,1357,2505,2510,2505,2510,12619
+20220421,1358,2505,2510,2505,2510,104
+20220421,1359,2505,2505,2505,2505,1075
+20220421,1400,2505,2510,2505,2505,4010
+20220421,1401,2510,2510,2505,2510,24208
+20220421,1402,2510,2515,2510,2510,885506
+20220421,1403,2515,2515,2510,2510,278196
+20220421,1404,2515,2515,2505,2510,96276
+20220421,1405,2515,2515,2510,2510,501
+20220421,1406,2515,2515,2510,2510,599812
+20220421,1407,2505,2510,2505,2505,1003875
+20220421,1408,2505,2510,2505,2505,161278
+20220421,1409,2500,2510,2500,2505,345259
+20220421,1410,2505,2510,2505,2505,302
+20220421,1411,2510,2510,2505,2510,2095
+20220421,1412,2510,2510,2500,2500,110796
+20220421,1413,2505,2505,2505,2505,11186
+20220421,1414,2505,2505,2500,2505,4133
+20220421,1415,2505,2505,2500,2505,66517
+20220421,1416,2500,2505,2500,2500,1509344
+20220421,1417,2500,2500,2495,2500,388892
+20220421,1418,2500,2500,2500,2500,183939
+20220421,1419,2500,2500,2495,2500,39537
+20220421,1420,2500,2505,2500,2500,106774
+20220421,1421,2505,2505,2500,2505,27578
+20220421,1422,2505,2505,2500,2505,4492
+20220421,1423,2505,2505,2505,2505,660
+20220421,1424,2505,2505,2500,2500,6256
+20220421,1425,2505,2505,2500,2505,5688
+20220421,1426,2505,2505,2500,2505,13859
+20220421,1427,2500,2505,2500,2505,1720
+20220421,1428,2505,2505,2500,2500,630624
+20220421,1429,2505,2510,2505,2505,94234
+20220421,1430,2505,2510,2500,2505,11140
+20220421,1431,2505,2505,2505,2505,65441
+20220421,1432,2505,2505,2500,2505,9931
+20220421,1433,2505,2505,2500,2500,161145
+20220421,1434,2505,2505,2505,2505,539
+20220421,1435,2505,2505,2500,2505,280268
+20220421,1436,2505,2505,2505,2505,1731
+20220421,1437,2505,2505,2500,2505,8362
+20220421,1438,2505,2505,2500,2500,42709
+20220421,1439,2500,2505,2500,2500,1101
+20220421,1440,2500,2505,2500,2505,2992
+20220421,1441,2500,2505,2500,2505,40225
+20220421,1442,2505,2510,2500,2505,210337
+20220421,1443,2505,2510,2505,2510,43798
+20220421,1444,2510,2510,2505,2505,73258
+20220421,1445,2505,2510,2500,2500,56401
+20220421,1446,2505,2505,2500,2500,14242
+20220421,1447,2505,2505,2500,2505,155842
+20220421,1448,2505,2510,2505,2505,17289
+20220421,1449,2505,2505,2505,2505,5471
+20220421,1450,2505,2510,2505,2510,3431
+20220421,1451,2510,2510,2505,2510,34225
+20220421,1452,2505,2510,2505,2510,91400
+20220421,1453,2510,2510,2505,2505,35489
+20220421,1454,2505,2510,2505,2510,5242
+20220421,1455,2505,2510,2505,2510,4768
+20220421,1456,2510,2510,2505,2505,6543
+20220421,1457,2505,2510,2505,2510,38374
+20220421,1458,2510,2510,2505,2510,1721
+20220421,1459,2510,2510,2505,2505,9110
+20220421,1500,2505,2510,2505,2510,61696
+20220421,1501,2510,2510,2505,2505,15366
+20220421,1502,2510,2510,2505,2505,12699
+20220421,1503,2505,2510,2505,2505,2465045
+20220421,1504,2510,2515,2505,2510,254381
+20220421,1505,2510,2515,2510,2510,266226
+20220421,1506,2515,2515,2510,2510,411092
+20220421,1507,2510,2515,2510,2510,2354
+20220421,1508,2510,2515,2505,2510,449800
+20220421,1509,2510,2515,2510,2510,168558
+20220421,1510,2510,2515,2510,2510,16796
+20220421,1511,2510,2515,2510,2510,14865
+20220421,1512,2510,2515,2510,2510,5931
+20220421,1513,2515,2515,2510,2510,12552
+20220421,1514,2515,2520,2510,2520,2663116
+20220421,1515,2520,2520,2510,2515,437245
+20220421,1516,2515,2520,2515,2515,150601
+20220421,1517,2515,2520,2510,2515,55964
+20220421,1518,2515,2520,2515,2520,23089
+20220421,1519,2520,2520,2515,2520,50776
+20220421,1520,2520,2520,2515,2520,87372
+20220421,1530,2515,2515,2515,2515,984773