init

hts/backup/252670_20220616.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220616,0901,2985,2990,2980,2985,6698389
+20220616,0902,2985,3000,2980,2995,5809595
+20220616,0903,2995,3000,2980,2980,2307230
+20220616,0904,2980,2995,2980,2990,1558468
+20220616,0905,2990,2990,2980,2980,891871
+20220616,0906,2985,2985,2975,2980,5211047
+20220616,0907,2980,2990,2975,2980,1354461
+20220616,0908,2980,2980,2975,2980,350818
+20220616,0909,2980,2980,2970,2975,1911077
+20220616,0910,2975,2980,2970,2975,464489
+20220616,0911,2975,2980,2970,2980,512645
+20220616,0912,2975,2985,2975,2985,526976
+20220616,0913,2985,2985,2975,2980,655943
+20220616,0914,2980,2980,2970,2975,1304297
+20220616,0915,2975,2975,2970,2975,341163
+20220616,0916,2975,2975,2965,2965,2595664
+20220616,0917,2965,2970,2965,2965,279317
+20220616,0918,2965,2970,2965,2970,715920
+20220616,0919,2970,2975,2965,2970,2401619
+20220616,0920,2970,2970,2965,2970,379689
+20220616,0921,2970,2970,2965,2965,2500889
+20220616,0922,2965,2970,2960,2965,296487
+20220616,0923,2960,2965,2960,2965,101162
+20220616,0924,2965,2965,2955,2960,4445080
+20220616,0925,2960,2960,2955,2955,1170236
+20220616,0926,2955,2960,2955,2960,328575
+20220616,0927,2960,2960,2955,2960,797636
+20220616,0928,2955,2960,2955,2955,232225
+20220616,0929,2960,2960,2950,2955,1008116
+20220616,0930,2955,2960,2950,2955,300001
+20220616,0931,2960,2960,2955,2960,536002
+20220616,0932,2960,2965,2955,2960,329552
+20220616,0933,2960,2970,2960,2965,1511450
+20220616,0934,2965,2970,2960,2965,1615451
+20220616,0935,2965,2970,2965,2965,485407
+20220616,0936,2960,2970,2960,2965,783494
+20220616,0937,2965,2965,2955,2960,1044789
+20220616,0938,2960,2960,2955,2955,195105
+20220616,0939,2960,2960,2955,2960,332168
+20220616,0940,2960,2965,2955,2965,169018
+20220616,0941,2960,2970,2960,2965,740413
+20220616,0942,2965,2965,2960,2965,162787
+20220616,0943,2965,2965,2960,2960,2023205
+20220616,0944,2960,2965,2960,2960,976607
+20220616,0945,2960,2965,2960,2965,112775
+20220616,0946,2965,2965,2960,2960,183200
+20220616,0947,2965,2965,2960,2960,857811
+20220616,0948,2965,2965,2960,2960,46159
+20220616,0949,2965,2965,2960,2965,32402
+20220616,0950,2960,2965,2955,2960,784408
+20220616,0951,2960,2965,2960,2965,192443
+20220616,0952,2965,2965,2955,2960,54295
+20220616,0953,2960,2960,2955,2960,37398
+20220616,0954,2955,2960,2955,2955,54909
+20220616,0955,2955,2955,2950,2950,1858830
+20220616,0956,2950,2955,2950,2950,3599298
+20220616,0957,2955,2955,2950,2955,722960
+20220616,0958,2955,2960,2955,2960,200395
+20220616,0959,2960,2960,2955,2960,393498
+20220616,1000,2960,2965,2960,2960,273367
+20220616,1001,2965,2965,2960,2965,622500
+20220616,1002,2965,2965,2960,2965,133093
+20220616,1003,2965,2970,2960,2965,833719
+20220616,1004,2970,2970,2965,2965,732586
+20220616,1005,2960,2965,2960,2965,38363
+20220616,1006,2960,2965,2960,2960,98525
+20220616,1007,2960,2970,2960,2960,691858
+20220616,1008,2960,2965,2960,2960,2249380
+20220616,1009,2960,2960,2955,2960,17007
+20220616,1010,2960,2960,2955,2955,73059
+20220616,1011,2960,2960,2955,2955,955586
+20220616,1012,2955,2955,2950,2955,99370
+20220616,1013,2950,2955,2945,2955,1411353
+20220616,1014,2950,2955,2950,2955,55204
+20220616,1015,2950,2955,2950,2950,470046
+20220616,1016,2950,2955,2950,2955,839347
+20220616,1017,2955,2955,2950,2950,674026
+20220616,1018,2950,2955,2945,2950,135402
+20220616,1019,2950,2950,2945,2945,241210
+20220616,1020,2945,2950,2945,2950,37498
+20220616,1021,2945,2950,2945,2950,1053504
+20220616,1022,2950,2955,2950,2955,69332
+20220616,1023,2950,2955,2950,2955,38759
+20220616,1024,2955,2955,2950,2955,25360
+20220616,1025,2950,2955,2950,2955,709835
+20220616,1026,2950,2960,2950,2955,350946
+20220616,1027,2955,2955,2950,2950,1178607
+20220616,1028,2950,2955,2950,2955,118358
+20220616,1029,2955,2955,2950,2950,8746
+20220616,1030,2950,2955,2950,2950,457972
+20220616,1031,2955,2955,2950,2950,159300
+20220616,1032,2950,2960,2950,2960,260671
+20220616,1033,2955,2960,2955,2955,43460
+20220616,1034,2960,2965,2960,2960,802105
+20220616,1035,2960,2965,2955,2960,136548
+20220616,1036,2960,2965,2955,2960,37843
+20220616,1037,2965,2965,2955,2955,364299
+20220616,1038,2955,2960,2955,2960,254073
+20220616,1039,2965,2970,2960,2965,2069675
+20220616,1040,2965,2970,2960,2965,183546
+20220616,1041,2965,2970,2965,2965,136540
+20220616,1042,2970,2975,2965,2970,1458400
+20220616,1043,2970,2975,2970,2975,195532
+20220616,1044,2975,2980,2970,2980,942584
+20220616,1045,2980,2980,2970,2980,455545
+20220616,1046,2975,2985,2975,2985,1904418
+20220616,1047,2980,2985,2980,2980,1548230
+20220616,1048,2985,2990,2980,2985,1425424
+20220616,1049,2985,2990,2980,2980,1275463
+20220616,1050,2985,2985,2975,2975,326774
+20220616,1051,2975,2985,2975,2975,168064
+20220616,1052,2975,2980,2975,2980,461606
+20220616,1053,2980,2985,2975,2980,484800
+20220616,1054,2980,2980,2975,2980,90713
+20220616,1055,2980,2985,2975,2980,591903
+20220616,1056,2985,2990,2985,2985,477827
+20220616,1057,2985,2990,2980,2990,1316809
+20220616,1058,2990,2995,2990,2990,628899
+20220616,1059,2990,2995,2985,2995,533091
+20220616,1100,2995,2995,2990,2995,74849
+20220616,1101,2995,2995,2990,2990,603663
+20220616,1102,2990,2995,2990,2990,453867
+20220616,1103,2990,2990,2985,2985,83823
+20220616,1104,2985,2990,2985,2990,145527
+20220616,1105,2990,2990,2985,2985,467439
+20220616,1106,2985,2990,2985,2990,664201
+20220616,1107,2990,2995,2990,2990,175812
+20220616,1108,2995,3000,2990,2995,1376234
+20220616,1109,2995,3010,2995,3010,1209206
+20220616,1110,3010,3015,3000,3005,1255289
+20220616,1111,3005,3005,3000,3005,424102
+20220616,1112,3005,3010,3000,3010,611268
+20220616,1113,3015,3020,3010,3010,1332884
+20220616,1114,3010,3010,3000,3005,617730
+20220616,1115,3010,3015,3005,3010,544096
+20220616,1116,3010,3015,3000,3005,943614
+20220616,1117,3005,3005,3000,3005,8582128
+20220616,1118,3000,3005,3000,3000,564492
+20220616,1119,3000,3005,2995,3000,407796
+20220616,1120,3000,3010,3000,3005,895221
+20220616,1121,3005,3010,3000,3005,148311
+20220616,1122,3005,3005,3000,3005,418386
+20220616,1123,3000,3010,3000,3010,399434
+20220616,1124,3010,3010,3005,3005,368823
+20220616,1125,3010,3015,3005,3010,242684
+20220616,1126,3010,3015,3010,3010,85947
+20220616,1127,3010,3015,3005,3010,814873
+20220616,1128,3010,3020,3005,3020,2303834
+20220616,1129,3015,3020,3015,3015,301220
+20220616,1130,3020,3020,3010,3010,691742
+20220616,1131,3010,3015,3010,3010,415849
+20220616,1132,3010,3015,3005,3010,471488
+20220616,1133,3010,3015,3005,3005,1611142
+20220616,1134,3005,3005,3000,3005,120467
+20220616,1135,3005,3010,3005,3005,314220
+20220616,1136,3010,3010,3000,3005,186558
+20220616,1137,3000,3010,3000,3005,92935
+20220616,1138,3005,3010,3005,3005,32241
+20220616,1139,3005,3010,3005,3010,12583
+20220616,1140,3010,3010,3005,3010,74463
+20220616,1141,3005,3010,3005,3005,346879
+20220616,1142,3005,3005,3000,3005,43120
+20220616,1143,3000,3010,3000,3005,471211
+20220616,1144,3005,3005,3000,3000,896659
+20220616,1145,3000,3000,2995,2995,159025
+20220616,1146,2995,3000,2995,3000,238421
+20220616,1147,2995,3000,2995,2995,44976
+20220616,1148,3000,3000,2990,2995,312987
+20220616,1149,2995,3000,2995,2995,172950
+20220616,1150,3000,3005,2995,3005,253133
+20220616,1151,3005,3005,3000,3005,14478
+20220616,1152,3005,3005,3000,3005,167578
+20220616,1153,3000,3005,3000,3000,14359
+20220616,1154,3000,3005,3000,3005,794414
+20220616,1155,3010,3010,3005,3010,67394
+20220616,1156,3010,3010,3005,3010,67747
+20220616,1157,3010,3015,3010,3010,790692
+20220616,1158,3010,3010,3005,3005,166788
+20220616,1159,3010,3010,3005,3010,119715
+20220616,1200,3005,3010,3000,3005,281933
+20220616,1201,3005,3010,3005,3005,65857
+20220616,1202,3005,3010,3005,3005,87563
+20220616,1203,3005,3005,3000,3000,50710
+20220616,1204,3000,3005,3000,3005,4688
+20220616,1205,3000,3005,3000,3000,7420
+20220616,1206,3000,3005,2995,2995,526885
+20220616,1207,2995,3000,2995,2995,130449
+20220616,1208,2995,3005,2995,3000,157711
+20220616,1209,3000,3000,2995,2995,92673
+20220616,1210,3000,3000,2990,2995,394394
+20220616,1211,2990,2995,2990,2995,90017
+20220616,1212,2990,2995,2990,2990,30026
+20220616,1213,2995,2995,2985,2990,626593
+20220616,1214,2990,2995,2990,2995,22941
+20220616,1215,2995,2995,2990,2990,171730
+20220616,1216,2990,2990,2985,2985,167375
+20220616,1217,2990,2990,2985,2985,997495
+20220616,1218,2985,2990,2985,2990,1104093
+20220616,1219,2990,2990,2980,2985,477573
+20220616,1220,2985,2990,2985,2990,32183
+20220616,1221,2990,2990,2980,2985,180398
+20220616,1222,2985,2985,2980,2985,10692
+20220616,1223,2980,2985,2980,2985,13608
+20220616,1224,2985,2985,2980,2980,1391398
+20220616,1225,2980,2980,2975,2980,92555
+20220616,1226,2980,2980,2975,2980,635110
+20220616,1227,2980,2985,2980,2985,69911
+20220616,1228,2985,2985,2980,2985,22906
+20220616,1229,2985,2985,2985,2985,86960
+20220616,1230,2985,2985,2980,2985,35119
+20220616,1231,2985,2985,2985,2985,141457
+20220616,1232,2985,2985,2980,2985,222261
+20220616,1233,2985,2990,2985,2990,58860
+20220616,1234,2990,2990,2985,2985,585255
+20220616,1235,2985,2990,2980,2990,187338
+20220616,1236,2990,2990,2985,2990,12521
+20220616,1237,2990,2990,2985,2990,775286
+20220616,1238,2990,3000,2990,3000,934990
+20220616,1239,3000,3000,3000,3000,966030
+20220616,1240,3000,3005,3000,3000,288853
+20220616,1241,3000,3005,3000,3005,33570
+20220616,1242,3000,3005,3000,3000,225089
+20220616,1243,3000,3005,2995,3000,112238
+20220616,1244,3000,3000,2995,2995,527755
+20220616,1245,2995,3000,2995,3000,42508
+20220616,1246,2995,3000,2995,2995,346046
+20220616,1247,2995,3000,2995,2995,125582
+20220616,1248,2995,3000,2990,2990,148827
+20220616,1249,2990,2995,2990,2995,62794
+20220616,1250,2995,3000,2995,3000,256537
+20220616,1251,3005,3005,3000,3005,489719
+20220616,1252,3005,3005,3000,3005,53480
+20220616,1253,3005,3010,3000,3005,1911164
+20220616,1254,3005,3010,3000,3000,89706
+20220616,1255,3000,3005,3000,3000,6152
+20220616,1256,3005,3005,3000,3000,186400
+20220616,1257,3000,3005,3000,3000,217772
+20220616,1258,3005,3005,3000,3000,41932
+20220616,1259,3000,3000,3000,3000,475912
+20220616,1300,3005,3005,3000,3000,638348
+20220616,1301,3000,3005,3000,3005,51645
+20220616,1302,3005,3005,2995,2995,27798
+20220616,1303,2995,3000,2995,3000,89902
+20220616,1304,3005,3005,3000,3005,16968
+20220616,1305,3005,3005,3000,3005,1478178
+20220616,1306,3005,3010,3005,3005,164002
+20220616,1307,3005,3005,3000,3005,33521
+20220616,1308,3005,3005,3005,3005,43786
+20220616,1309,3005,3010,3005,3005,252481
+20220616,1310,3005,3005,3000,3005,884764
+20220616,1311,3005,3005,3000,3005,103922
+20220616,1312,3005,3010,3005,3010,48093
+20220616,1313,3005,3010,3005,3010,9419
+20220616,1314,3010,3010,3005,3005,1505770
+20220616,1315,3005,3005,3005,3005,66780
+20220616,1316,3005,3005,3005,3005,377046
+20220616,1317,3005,3005,3000,3000,56402
+20220616,1318,3000,3005,3000,3005,51654
+20220616,1319,3005,3005,3000,3005,125080
+20220616,1320,3005,3005,3000,3005,320599
+20220616,1321,3000,3005,3000,3005,27357
+20220616,1322,3000,3005,3000,3005,79458
+20220616,1323,3005,3010,3005,3010,8756
+20220616,1324,3010,3010,3005,3010,15972
+20220616,1325,3005,3010,3005,3010,1355063
+20220616,1326,3010,3015,3005,3010,674610
+20220616,1327,3010,3010,3005,3010,1010699
+20220616,1328,3005,3010,3005,3005,115534
+20220616,1329,3005,3010,3005,3010,6725
+20220616,1330,3010,3010,3005,3010,18477
+20220616,1331,3010,3010,3005,3010,9778
+20220616,1332,3005,3010,3000,3005,249997
+20220616,1333,3005,3010,3000,3000,186397
+20220616,1334,3000,3005,3000,3000,9213
+20220616,1335,3000,3005,3000,3000,224469
+20220616,1336,3005,3005,3000,3005,432427
+20220616,1337,3005,3010,3000,3010,198682
+20220616,1338,3010,3010,3005,3010,5882
+20220616,1339,3005,3010,3005,3010,9476
+20220616,1340,3010,3010,3005,3010,26099
+20220616,1341,3010,3010,3005,3010,556164
+20220616,1342,3015,3015,3010,3015,39026
+20220616,1343,3010,3020,3010,3020,1347856
+20220616,1344,3015,3025,3015,3020,511797
+20220616,1345,3025,3025,3020,3020,1033620
+20220616,1346,3020,3020,3015,3020,84702
+20220616,1347,3020,3020,3015,3020,809643
+20220616,1348,3020,3020,3015,3015,253404
+20220616,1349,3020,3025,3015,3025,276060
+20220616,1350,3025,3025,3020,3020,230833
+20220616,1351,3020,3025,3020,3025,220355
+20220616,1352,3025,3025,3020,3020,209534
+20220616,1353,3025,3030,3025,3030,1178730
+20220616,1354,3030,3030,3025,3030,118150
+20220616,1355,3025,3030,3025,3030,482114
+20220616,1356,3025,3035,3025,3030,1032968
+20220616,1357,3030,3030,3025,3030,135405
+20220616,1358,3030,3030,3025,3030,59223
+20220616,1359,3030,3030,3025,3030,619921
+20220616,1400,3030,3040,3030,3040,646406
+20220616,1401,3040,3040,3035,3035,964919
+20220616,1402,3035,3035,3025,3035,741158
+20220616,1403,3030,3035,3030,3035,141855
+20220616,1404,3035,3040,3030,3035,486595
+20220616,1405,3035,3035,3030,3035,99884
+20220616,1406,3035,3035,3030,3030,551223
+20220616,1407,3030,3035,3025,3030,457623
+20220616,1408,3030,3040,3030,3035,848802
+20220616,1409,3035,3040,3030,3035,222341
+20220616,1410,3035,3040,3030,3035,175073
+20220616,1411,3035,3040,3035,3040,40559
+20220616,1412,3040,3045,3040,3045,1098532
+20220616,1413,3040,3050,3040,3045,724294
+20220616,1414,3050,3055,3045,3055,1476343
+20220616,1415,3055,3055,3050,3050,1425118
+20220616,1416,3050,3050,3045,3050,151734
+20220616,1417,3050,3055,3045,3050,555956
+20220616,1418,3050,3050,3040,3050,1447012
+20220616,1419,3050,3050,3040,3045,303209
+20220616,1420,3045,3050,3040,3050,486104
+20220616,1421,3045,3050,3040,3045,150515
+20220616,1422,3045,3045,3040,3045,89254
+20220616,1423,3045,3050,3040,3050,141495
+20220616,1424,3050,3050,3045,3050,424643
+20220616,1425,3050,3055,3045,3055,290991
+20220616,1426,3050,3050,3045,3050,987969
+20220616,1427,3050,3055,3050,3050,1224704
+20220616,1428,3050,3050,3040,3045,500522
+20220616,1429,3040,3045,3040,3040,299038
+20220616,1430,3045,3050,3040,3045,746579
+20220616,1431,3050,3050,3040,3045,203531
+20220616,1432,3040,3045,3040,3045,808251
+20220616,1433,3040,3050,3040,3050,216680
+20220616,1434,3050,3050,3045,3050,435974
+20220616,1435,3050,3050,3045,3050,1612717
+20220616,1436,3050,3060,3050,3055,876263
+20220616,1437,3055,3060,3050,3060,148497
+20220616,1438,3060,3065,3055,3065,579002
+20220616,1439,3065,3070,3060,3065,634620
+20220616,1440,3065,3065,3060,3065,178058
+20220616,1441,3060,3065,3060,3060,270109
+20220616,1442,3060,3065,3060,3060,735228
+20220616,1443,3060,3065,3055,3065,268384
+20220616,1444,3065,3065,3055,3060,282862
+20220616,1445,3060,3065,3055,3065,607313
+20220616,1446,3065,3065,3060,3065,39602
+20220616,1447,3065,3070,3060,3070,1204433
+20220616,1448,3065,3075,3065,3070,1477795
+20220616,1449,3070,3070,3065,3070,615567
+20220616,1450,3070,3075,3065,3075,471293
+20220616,1451,3075,3075,3070,3075,110048
+20220616,1452,3070,3080,3070,3075,551002
+20220616,1453,3080,3080,3075,3080,202819
+20220616,1454,3080,3080,3070,3080,2350418
+20220616,1455,3080,3080,3070,3075,394807
+20220616,1456,3075,3080,3070,3070,475754
+20220616,1457,3070,3075,3065,3065,3075116
+20220616,1458,3070,3075,3070,3075,361088
+20220616,1459,3070,3075,3070,3070,83446
+20220616,1500,3075,3080,3070,3075,503165
+20220616,1501,3080,3080,3065,3070,1168250
+20220616,1502,3065,3070,3060,3065,805480
+20220616,1503,3065,3065,3060,3065,84184
+20220616,1504,3065,3065,3060,3065,146361
+20220616,1505,3065,3065,3060,3060,283173
+20220616,1506,3065,3070,3060,3065,795953
+20220616,1507,3065,3070,3060,3065,711082
+20220616,1508,3065,3065,3060,3060,190991
+20220616,1509,3065,3070,3060,3065,932735
+20220616,1510,3065,3070,3065,3070,722970
+20220616,1511,3070,3070,3065,3065,35381
+20220616,1512,3065,3070,3065,3070,406496
+20220616,1513,3075,3075,3070,3070,510441
+20220616,1514,3070,3075,3070,3070,537042
+20220616,1515,3070,3070,3065,3065,492161
+20220616,1516,3070,3070,3060,3065,1232945
+20220616,1517,3070,3070,3060,3065,604368
+20220616,1518,3065,3070,3060,3065,345825
+20220616,1519,3065,3070,3065,3070,508051
+20220616,1520,3070,3070,3065,3070,684437
+20220616,1530,3070,3070,3070,3070,4150623