init

hts/backup/252670_20220530.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220530,0901,2590,2600,2585,2590,3725561
+20220530,0902,2595,2600,2580,2585,11798331
+20220530,0903,2580,2590,2580,2590,4481112
+20220530,0904,2590,2595,2585,2590,3270776
+20220530,0905,2590,2590,2585,2590,1527148
+20220530,0906,2590,2595,2585,2595,910154
+20220530,0907,2595,2600,2590,2595,946473
+20220530,0908,2595,2605,2595,2600,3024011
+20220530,0909,2600,2600,2595,2600,2081241
+20220530,0910,2600,2605,2595,2605,924396
+20220530,0911,2600,2610,2600,2605,1944049
+20220530,0912,2605,2615,2605,2615,1936751
+20220530,0913,2615,2615,2605,2610,376015
+20220530,0914,2605,2615,2605,2610,878159
+20220530,0915,2610,2610,2605,2610,178378
+20220530,0916,2610,2610,2605,2610,258219
+20220530,0917,2610,2610,2600,2600,603097
+20220530,0918,2605,2610,2600,2605,1019759
+20220530,0919,2605,2610,2605,2610,265451
+20220530,0920,2605,2610,2605,2610,68182
+20220530,0921,2605,2610,2605,2610,27562
+20220530,0922,2610,2610,2600,2600,543238
+20220530,0923,2600,2605,2595,2600,1274326
+20220530,0924,2600,2600,2595,2595,321677
+20220530,0925,2595,2605,2595,2600,788759
+20220530,0926,2600,2600,2595,2595,96931
+20220530,0927,2595,2600,2595,2600,111164
+20220530,0928,2600,2605,2600,2605,400965
+20220530,0929,2605,2605,2595,2605,453804
+20220530,0930,2600,2605,2600,2605,22975
+20220530,0931,2600,2610,2600,2605,442050
+20220530,0932,2605,2610,2605,2610,60343
+20220530,0933,2610,2610,2605,2605,26381
+20220530,0934,2610,2615,2605,2615,646914
+20220530,0935,2615,2615,2610,2615,75221
+20220530,0936,2615,2620,2610,2615,1503045
+20220530,0937,2615,2615,2610,2615,249247
+20220530,0938,2615,2615,2610,2610,664601
+20220530,0939,2610,2610,2605,2610,302654
+20220530,0940,2610,2615,2610,2615,13318
+20220530,0941,2615,2620,2610,2615,1176475
+20220530,0942,2615,2620,2610,2615,349628
+20220530,0943,2615,2615,2610,2615,435804
+20220530,0944,2615,2615,2610,2615,31117
+20220530,0945,2610,2610,2605,2610,382723
+20220530,0946,2610,2615,2605,2610,155567
+20220530,0947,2605,2610,2605,2610,695157
+20220530,0948,2610,2610,2605,2610,175624
+20220530,0949,2605,2605,2600,2605,312234
+20220530,0950,2605,2610,2600,2605,123337
+20220530,0951,2605,2610,2605,2610,13748
+20220530,0952,2610,2610,2605,2605,4870
+20220530,0953,2605,2610,2605,2610,34750
+20220530,0954,2610,2610,2605,2605,25145
+20220530,0955,2605,2605,2600,2605,765421
+20220530,0956,2605,2605,2600,2605,146627
+20220530,0957,2600,2605,2600,2605,519567
+20220530,0958,2605,2605,2600,2605,75252
+20220530,0959,2610,2610,2605,2610,23320
+20220530,1000,2610,2610,2605,2610,86423
+20220530,1001,2605,2615,2605,2610,630024
+20220530,1002,2615,2615,2605,2610,22095
+20220530,1003,2610,2615,2610,2610,141279
+20220530,1004,2610,2615,2605,2610,65600
+20220530,1005,2610,2610,2605,2605,1073016
+20220530,1006,2610,2610,2605,2605,53488
+20220530,1007,2605,2610,2600,2605,143267
+20220530,1008,2605,2605,2600,2605,83708
+20220530,1009,2605,2605,2600,2605,66271
+20220530,1010,2610,2610,2605,2605,192992
+20220530,1011,2605,2605,2600,2605,72800
+20220530,1012,2605,2605,2600,2600,1771592
+20220530,1013,2600,2605,2595,2600,543237
+20220530,1014,2600,2605,2600,2600,465964
+20220530,1015,2605,2605,2600,2600,480403
+20220530,1016,2600,2605,2595,2600,257103
+20220530,1017,2600,2600,2595,2595,98316
+20220530,1018,2595,2600,2595,2595,2040434
+20220530,1019,2595,2600,2595,2595,270011
+20220530,1020,2595,2600,2595,2595,273548
+20220530,1021,2595,2595,2590,2590,145900
+20220530,1022,2595,2600,2590,2595,190489
+20220530,1023,2600,2600,2595,2600,6548
+20220530,1024,2600,2600,2595,2600,12281
+20220530,1025,2600,2600,2595,2600,77038
+20220530,1026,2595,2600,2595,2600,2208
+20220530,1027,2600,2600,2595,2600,25180
+20220530,1028,2600,2600,2595,2600,31540
+20220530,1029,2600,2600,2595,2595,571634
+20220530,1030,2595,2600,2590,2595,298965
+20220530,1031,2595,2595,2590,2595,173186
+20220530,1032,2595,2600,2595,2600,45972
+20220530,1033,2595,2600,2595,2595,79539
+20220530,1034,2600,2600,2595,2600,833085
+20220530,1035,2595,2600,2595,2600,58833
+20220530,1036,2600,2600,2590,2600,1121292
+20220530,1037,2600,2600,2595,2595,163788
+20220530,1038,2595,2600,2590,2595,2185220
+20220530,1039,2595,2595,2590,2595,306399
+20220530,1040,2595,2595,2590,2595,253606
+20220530,1041,2595,2595,2590,2595,41285
+20220530,1042,2595,2595,2590,2590,50336
+20220530,1043,2595,2595,2590,2590,43115
+20220530,1044,2595,2595,2590,2595,134172
+20220530,1045,2595,2595,2585,2590,2840336
+20220530,1046,2590,2595,2590,2590,15742
+20220530,1047,2595,2600,2595,2595,558166
+20220530,1048,2595,2595,2590,2595,49328
+20220530,1049,2595,2600,2590,2600,50550
+20220530,1050,2600,2600,2595,2595,28762
+20220530,1051,2600,2600,2595,2595,117368
+20220530,1052,2595,2600,2590,2600,27956
+20220530,1053,2600,2600,2595,2595,29546
+20220530,1054,2600,2600,2595,2600,41292
+20220530,1055,2600,2600,2595,2600,64540
+20220530,1056,2600,2600,2595,2600,6244
+20220530,1057,2600,2605,2595,2605,1296284
+20220530,1058,2605,2605,2600,2600,70467
+20220530,1059,2600,2600,2595,2600,134389
+20220530,1100,2600,2600,2595,2600,135697
+20220530,1101,2600,2600,2595,2600,18320
+20220530,1102,2600,2600,2595,2600,3476
+20220530,1103,2600,2600,2595,2600,3258
+20220530,1104,2600,2600,2595,2595,9624
+20220530,1105,2595,2600,2595,2595,763206
+20220530,1106,2595,2595,2590,2595,173395
+20220530,1107,2595,2595,2590,2595,15966
+20220530,1108,2595,2595,2590,2595,95976
+20220530,1109,2595,2595,2590,2595,13129
+20220530,1110,2595,2595,2590,2595,11229
+20220530,1111,2595,2595,2595,2595,9374
+20220530,1112,2595,2595,2590,2595,21048
+20220530,1113,2590,2595,2590,2590,16090
+20220530,1114,2595,2595,2590,2595,7709
+20220530,1115,2595,2595,2590,2590,1866138
+20220530,1116,2595,2595,2585,2590,316325
+20220530,1117,2590,2590,2585,2590,359922
+20220530,1118,2590,2590,2585,2590,132478
+20220530,1119,2585,2590,2585,2590,16899
+20220530,1120,2590,2590,2585,2590,1180493
+20220530,1121,2585,2590,2580,2585,3170880
+20220530,1122,2585,2585,2580,2580,3224365
+20220530,1123,2580,2585,2575,2580,4795450
+20220530,1124,2580,2580,2575,2580,193832
+20220530,1125,2575,2585,2575,2585,303777
+20220530,1126,2585,2585,2580,2580,69392
+20220530,1127,2580,2580,2575,2580,717249
+20220530,1128,2580,2585,2575,2585,376112
+20220530,1129,2585,2585,2580,2585,25474
+20220530,1130,2585,2585,2580,2585,70669
+20220530,1131,2585,2585,2580,2585,44923
+20220530,1132,2585,2585,2580,2585,69495
+20220530,1133,2585,2585,2580,2585,129654
+20220530,1134,2585,2585,2580,2585,93247
+20220530,1135,2585,2585,2580,2580,308385
+20220530,1136,2585,2585,2580,2580,91630
+20220530,1137,2585,2585,2580,2585,58591
+20220530,1138,2585,2585,2580,2585,20050
+20220530,1139,2585,2585,2580,2585,18331
+20220530,1140,2585,2585,2580,2585,36102
+20220530,1141,2585,2590,2580,2585,1102329
+20220530,1142,2585,2590,2580,2590,132995
+20220530,1143,2590,2590,2580,2590,151864
+20220530,1144,2590,2590,2580,2585,76245
+20220530,1145,2585,2585,2580,2585,42717
+20220530,1146,2585,2585,2580,2585,127309
+20220530,1147,2585,2590,2585,2590,45320
+20220530,1148,2585,2590,2580,2590,133263
+20220530,1149,2590,2590,2585,2585,74580
+20220530,1150,2590,2590,2585,2585,74699
+20220530,1151,2585,2590,2580,2590,54696
+20220530,1152,2585,2585,2580,2585,10022
+20220530,1153,2585,2590,2585,2585,57814
+20220530,1154,2585,2585,2580,2580,14318
+20220530,1155,2580,2585,2580,2585,12765
+20220530,1156,2585,2590,2585,2585,78280
+20220530,1157,2585,2590,2585,2590,75185
+20220530,1158,2590,2590,2585,2585,7198
+20220530,1159,2585,2590,2580,2585,122521
+20220530,1200,2585,2585,2580,2585,10229
+20220530,1201,2585,2585,2580,2585,11293
+20220530,1202,2585,2585,2580,2585,19172
+20220530,1203,2585,2585,2580,2585,8643
+20220530,1204,2585,2585,2580,2585,28160
+20220530,1205,2585,2585,2580,2580,7172
+20220530,1206,2585,2585,2580,2585,15026
+20220530,1207,2585,2585,2580,2580,6151
+20220530,1208,2585,2585,2580,2585,23003
+20220530,1209,2585,2585,2580,2585,23728
+20220530,1210,2580,2590,2580,2585,253290
+20220530,1211,2590,2590,2585,2590,33155
+20220530,1212,2590,2590,2585,2590,49682
+20220530,1213,2590,2590,2585,2590,14361
+20220530,1214,2585,2590,2585,2590,16693
+20220530,1215,2590,2590,2585,2590,5307
+20220530,1216,2590,2590,2585,2585,3396
+20220530,1217,2585,2590,2585,2585,10173
+20220530,1218,2585,2590,2585,2590,40901
+20220530,1219,2590,2590,2585,2590,16633
+20220530,1220,2590,2590,2590,2590,148936
+20220530,1221,2590,2590,2585,2590,21320
+20220530,1222,2590,2590,2585,2590,3935
+20220530,1223,2590,2590,2585,2585,6881
+20220530,1224,2585,2590,2585,2585,4883
+20220530,1225,2590,2590,2585,2590,4604
+20220530,1226,2590,2590,2585,2585,1240563
+20220530,1227,2585,2590,2580,2585,542251
+20220530,1228,2580,2590,2580,2590,5530
+20220530,1229,2590,2590,2585,2585,3472
+20220530,1230,2585,2590,2585,2590,5457
+20220530,1231,2590,2590,2585,2585,2636
+20220530,1232,2585,2590,2585,2590,2683
+20220530,1233,2585,2590,2585,2590,6489
+20220530,1234,2585,2590,2585,2585,11367
+20220530,1235,2585,2585,2585,2585,15840
+20220530,1236,2585,2590,2585,2590,8453
+20220530,1237,2590,2590,2585,2585,20625
+20220530,1238,2585,2590,2585,2585,30586
+20220530,1239,2585,2585,2580,2585,803811
+20220530,1240,2585,2585,2580,2585,18308
+20220530,1241,2585,2585,2580,2585,183038
+20220530,1242,2585,2585,2580,2585,43872
+20220530,1243,2585,2585,2580,2585,49568
+20220530,1244,2580,2585,2580,2580,10325
+20220530,1245,2585,2585,2580,2580,2367
+20220530,1246,2585,2585,2580,2585,28781
+20220530,1247,2585,2585,2580,2585,4335
+20220530,1248,2580,2585,2580,2585,22075
+20220530,1249,2585,2585,2580,2580,15316
+20220530,1250,2580,2585,2580,2585,11868
+20220530,1251,2585,2585,2580,2585,30227
+20220530,1252,2580,2585,2580,2580,21788
+20220530,1253,2580,2585,2580,2585,5617
+20220530,1254,2585,2585,2575,2580,3456800
+20220530,1255,2580,2580,2575,2580,75990
+20220530,1256,2580,2580,2575,2580,34634
+20220530,1257,2580,2580,2575,2580,786015
+20220530,1258,2580,2585,2580,2585,43563
+20220530,1259,2580,2585,2580,2585,4352
+20220530,1300,2585,2585,2575,2580,219247
+20220530,1301,2575,2585,2575,2585,136905
+20220530,1302,2580,2585,2575,2580,344273
+20220530,1303,2580,2580,2575,2580,17605
+20220530,1304,2580,2580,2575,2580,10050
+20220530,1305,2580,2580,2575,2580,18761
+20220530,1306,2580,2580,2580,2580,51493
+20220530,1307,2575,2580,2575,2575,25534
+20220530,1308,2580,2580,2575,2580,99247
+20220530,1309,2580,2580,2575,2580,44753
+20220530,1310,2580,2580,2575,2580,33013
+20220530,1311,2580,2580,2575,2580,53326
+20220530,1312,2580,2585,2575,2585,359250
+20220530,1313,2585,2585,2580,2580,30687
+20220530,1314,2585,2585,2575,2580,427138
+20220530,1315,2580,2580,2575,2580,41687
+20220530,1316,2575,2580,2575,2580,38113
+20220530,1317,2575,2585,2575,2580,95059
+20220530,1318,2585,2585,2580,2580,84305
+20220530,1319,2580,2585,2580,2585,100808
+20220530,1320,2585,2585,2580,2580,102859
+20220530,1321,2580,2585,2580,2580,6538
+20220530,1322,2580,2580,2575,2580,108370
+20220530,1323,2580,2585,2580,2585,3968
+20220530,1324,2580,2585,2580,2580,3660
+20220530,1325,2580,2585,2580,2580,88394
+20220530,1326,2585,2585,2575,2580,352311
+20220530,1327,2580,2585,2580,2580,48240
+20220530,1328,2585,2585,2580,2580,47389
+20220530,1329,2580,2585,2580,2585,56956
+20220530,1330,2580,2580,2575,2580,139034
+20220530,1331,2585,2585,2580,2580,49364
+20220530,1332,2580,2585,2580,2580,130948
+20220530,1333,2580,2580,2575,2580,115850
+20220530,1334,2580,2585,2575,2580,443862
+20220530,1335,2580,2580,2575,2575,121726
+20220530,1336,2575,2580,2575,2580,8302
+20220530,1337,2575,2580,2575,2575,271210
+20220530,1338,2575,2580,2575,2575,7249
+20220530,1339,2575,2580,2575,2580,308756
+20220530,1340,2580,2580,2575,2580,133906
+20220530,1341,2580,2585,2580,2585,9481
+20220530,1342,2585,2585,2580,2585,4471
+20220530,1343,2580,2585,2580,2585,2834
+20220530,1344,2585,2585,2580,2585,14909
+20220530,1345,2585,2585,2580,2585,7923
+20220530,1346,2585,2585,2580,2580,50155
+20220530,1347,2580,2585,2580,2585,8395
+20220530,1348,2585,2590,2580,2585,1572000
+20220530,1349,2585,2590,2580,2585,101489
+20220530,1350,2580,2585,2580,2585,5726
+20220530,1351,2585,2585,2580,2585,62906
+20220530,1352,2585,2585,2580,2580,7824
+20220530,1353,2580,2585,2580,2585,22805
+20220530,1354,2580,2585,2580,2580,41849
+20220530,1355,2585,2585,2580,2580,1701
+20220530,1356,2585,2585,2580,2585,4206
+20220530,1357,2585,2585,2580,2585,135347
+20220530,1358,2580,2585,2580,2585,76751
+20220530,1359,2585,2585,2575,2580,791615
+20220530,1400,2580,2585,2580,2585,921570
+20220530,1401,2585,2585,2575,2580,123050
+20220530,1402,2580,2580,2575,2580,157107
+20220530,1403,2580,2585,2575,2585,135287
+20220530,1404,2585,2585,2580,2580,6413
+20220530,1405,2585,2585,2580,2585,5187
+20220530,1406,2585,2585,2575,2580,185008
+20220530,1407,2580,2585,2575,2580,156317
+20220530,1408,2580,2585,2580,2585,4664
+20220530,1409,2585,2585,2580,2580,52011
+20220530,1410,2580,2585,2575,2585,247489
+20220530,1411,2580,2585,2575,2580,362212
+20220530,1412,2580,2580,2575,2580,11893
+20220530,1413,2580,2580,2575,2575,18434
+20220530,1414,2580,2580,2575,2580,6102
+20220530,1415,2575,2580,2575,2580,96135
+20220530,1416,2580,2580,2575,2575,17162
+20220530,1417,2575,2580,2575,2580,274935
+20220530,1418,2580,2580,2575,2580,88784
+20220530,1419,2580,2580,2575,2580,50524
+20220530,1420,2580,2580,2575,2580,8514
+20220530,1421,2580,2580,2575,2580,577147
+20220530,1422,2580,2585,2580,2580,11434
+20220530,1423,2580,2585,2580,2580,27256
+20220530,1424,2580,2585,2580,2585,4015
+20220530,1425,2585,2585,2580,2585,15018
+20220530,1426,2585,2585,2580,2585,24305
+20220530,1427,2580,2585,2580,2585,6862
+20220530,1428,2585,2585,2580,2580,8236
+20220530,1429,2580,2585,2580,2580,5475
+20220530,1430,2585,2585,2580,2585,13491
+20220530,1431,2585,2585,2580,2585,30765
+20220530,1432,2585,2585,2580,2585,41258
+20220530,1433,2585,2585,2580,2585,15161
+20220530,1434,2585,2585,2580,2585,10088
+20220530,1435,2585,2585,2580,2585,18079
+20220530,1436,2585,2585,2580,2585,18554
+20220530,1437,2585,2585,2580,2585,26671
+20220530,1438,2585,2585,2580,2580,14958
+20220530,1439,2585,2585,2580,2580,34071
+20220530,1440,2580,2585,2580,2585,11006
+20220530,1441,2585,2585,2580,2585,45512
+20220530,1442,2585,2585,2580,2585,36747
+20220530,1443,2585,2585,2580,2585,17210
+20220530,1444,2580,2585,2580,2585,13340
+20220530,1445,2580,2585,2580,2585,9605
+20220530,1446,2585,2585,2580,2580,87950
+20220530,1447,2585,2585,2580,2580,394261
+20220530,1448,2585,2585,2580,2580,36684
+20220530,1449,2580,2585,2580,2585,759299
+20220530,1450,2580,2585,2580,2585,238530
+20220530,1451,2585,2585,2575,2580,1227074
+20220530,1452,2580,2580,2575,2580,131654
+20220530,1453,2580,2585,2580,2585,121315
+20220530,1454,2585,2590,2580,2590,2478075
+20220530,1455,2590,2590,2580,2585,140103
+20220530,1456,2585,2585,2580,2585,256200
+20220530,1457,2585,2585,2580,2580,19267
+20220530,1458,2580,2585,2580,2585,69860
+20220530,1459,2580,2585,2580,2585,13367
+20220530,1500,2585,2585,2580,2580,69608
+20220530,1501,2580,2585,2580,2580,75818
+20220530,1502,2585,2585,2580,2585,14622
+20220530,1503,2585,2585,2580,2585,37352
+20220530,1504,2580,2585,2580,2580,60161
+20220530,1505,2580,2585,2580,2585,44477
+20220530,1506,2585,2585,2580,2585,65374
+20220530,1507,2585,2585,2580,2585,122693
+20220530,1508,2585,2585,2580,2585,47940
+20220530,1509,2585,2585,2580,2585,156158
+20220530,1510,2585,2585,2580,2585,49589
+20220530,1511,2585,2585,2580,2585,46357
+20220530,1512,2585,2585,2580,2585,58447
+20220530,1513,2585,2585,2580,2580,88329
+20220530,1514,2580,2585,2580,2585,680039
+20220530,1515,2585,2585,2580,2580,2057236
+20220530,1516,2580,2585,2575,2580,196820
+20220530,1517,2585,2585,2580,2580,78258
+20220530,1518,2585,2585,2580,2585,675688
+20220530,1519,2585,2585,2580,2585,128871
+20220530,1520,2580,2585,2580,2580,286263
+20220530,1530,2580,2580,2580,2580,2019525