init

hts/HTS.py

@@ -688,7 +688,7 @@ if __name__ == "__main__":
     hts = HTS()
     stock_codes = ["252670", "122630"]
     given_day = datetime.today().strftime('%Y%m%d')
-    #hts.writeStockData(stock_codes, given_day)
+    #hts.writeStockData(stock_codes, "20211015")
     hts.buyRealTime(stock_codes[0], given_day)
 
     print ("done...")

hts/data/122630_20211006.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211006,0901,23180,23210,23160,23180,345495
+20211006,0902,23180,23215,23145,23170,239855
+20211006,0903,23170,23205,23160,23205,181617
+20211006,0904,23205,23210,23160,23165,173856
+20211006,0905,23165,23190,23110,23120,241168
+20211006,0906,23115,23160,23105,23145,151932
+20211006,0907,23140,23180,23125,23170,149963
+20211006,0908,23170,23180,23110,23125,94391
+20211006,0909,23130,23150,23115,23130,32162
+20211006,0910,23125,23150,23105,23140,108809
+20211006,0911,23135,23140,23115,23120,53772
+20211006,0912,23110,23115,23075,23085,187309
+20211006,0913,23085,23100,23020,23030,137749
+20211006,0914,23030,23060,23020,23045,130979
+20211006,0915,23060,23060,23035,23050,48474
+20211006,0916,23045,23075,23015,23035,102139
+20211006,0917,23035,23045,23020,23030,63605
+20211006,0918,23030,23055,23025,23055,72702
+20211006,0919,23050,23050,23025,23040,44265
+20211006,0920,23040,23110,23035,23110,187865
+20211006,0921,23105,23125,23095,23100,85433
+20211006,0922,23095,23155,23090,23150,121183
+20211006,0923,23145,23180,23130,23170,97640
+20211006,0924,23175,23185,23165,23175,88260
+20211006,0925,23180,23185,23160,23170,81592
+20211006,0926,23170,23180,23145,23150,45857
+20211006,0927,23155,23240,23155,23235,224628
+20211006,0928,23235,23265,23230,23265,107292
+20211006,0929,23260,23265,23230,23235,130867
+20211006,0930,23230,23245,23215,23225,43073
+20211006,0931,23220,23260,23215,23250,68321
+20211006,0932,23255,23285,23250,23265,129439
+20211006,0933,23270,23295,23260,23290,65224
+20211006,0934,23290,23310,23285,23295,117017
+20211006,0935,23285,23315,23285,23315,61335
+20211006,0936,23310,23315,23265,23265,83056
+20211006,0937,23270,23275,23235,23240,59453
+20211006,0938,23240,23250,23220,23245,39982
+20211006,0939,23240,23275,23240,23270,30407
+20211006,0940,23270,23270,23245,23250,30120
+20211006,0941,23255,23265,23210,23210,75743
+20211006,0942,23215,23245,23205,23235,43934
+20211006,0943,23235,23255,23220,23250,52399
+20211006,0944,23250,23270,23235,23260,59825
+20211006,0945,23265,23280,23260,23270,30777
+20211006,0946,23275,23315,23275,23310,127182
+20211006,0947,23310,23330,23300,23325,83490
+20211006,0948,23315,23350,23310,23350,147647
+20211006,0949,23350,23355,23300,23305,71982
+20211006,0950,23305,23330,23300,23320,55363
+20211006,0951,23320,23320,23265,23275,79087
+20211006,0952,23280,23295,23245,23260,67508
+20211006,0953,23265,23265,23240,23250,60364
+20211006,0954,23250,23275,23245,23275,68000
+20211006,0955,23275,23315,23265,23315,75307
+20211006,0956,23305,23330,23285,23290,94227
+20211006,0957,23290,23305,23255,23265,90411
+20211006,0958,23265,23300,23265,23280,64963
+20211006,0959,23280,23280,23235,23260,39725
+20211006,1000,23260,23275,23255,23265,34444
+20211006,1001,23265,23275,23215,23220,47030
+20211006,1002,23220,23225,23170,23175,110923
+20211006,1003,23175,23190,23165,23185,58997
+20211006,1004,23185,23205,23185,23190,32857
+20211006,1005,23190,23190,23165,23190,42592
+20211006,1006,23190,23190,23140,23140,51460
+20211006,1007,23145,23165,23145,23160,40325
+20211006,1008,23170,23170,23140,23140,48757
+20211006,1009,23145,23145,23095,23115,84028
+20211006,1010,23120,23120,23085,23090,45357
+20211006,1011,23085,23110,23085,23100,76123
+20211006,1012,23095,23100,23050,23050,81338
+20211006,1013,23050,23080,23040,23065,37061
+20211006,1014,23065,23065,23010,23025,107528
+20211006,1015,23025,23030,23005,23020,56462
+20211006,1016,23020,23025,22965,22970,149964
+20211006,1017,22970,22975,22930,22935,90749
+20211006,1018,22940,22970,22940,22955,152225
+20211006,1019,22955,22995,22940,22975,99340
+20211006,1020,22975,23015,22960,23010,71914
+20211006,1021,23010,23020,22980,22985,65753
+20211006,1022,22985,22985,22950,22965,44651
+20211006,1023,22970,22980,22960,22965,22738
+20211006,1024,22965,22965,22910,22915,140402
+20211006,1025,22915,22920,22880,22880,162214
+20211006,1026,22890,22935,22885,22910,42378
+20211006,1027,22915,22925,22880,22895,140196
+20211006,1028,22900,22920,22860,22870,139598
+20211006,1029,22865,22865,22810,22830,182572
+20211006,1030,22830,22830,22775,22775,127920
+20211006,1031,22775,22840,22775,22815,113440
+20211006,1032,22815,22820,22750,22775,133729
+20211006,1033,22785,22810,22765,22780,103552
+20211006,1034,22770,22805,22760,22780,77859
+20211006,1035,22775,22805,22760,22780,100169
+20211006,1036,22785,22810,22775,22790,51321
+20211006,1037,22785,22835,22780,22835,93051
+20211006,1038,22835,22860,22815,22845,115037
+20211006,1039,22845,22910,22840,22905,138763
+20211006,1040,22905,22910,22830,22840,97877
+20211006,1041,22840,22840,22805,22810,53593
+20211006,1042,22805,22805,22720,22740,196358
+20211006,1043,22740,22785,22730,22735,134181
+20211006,1044,22735,22740,22685,22695,102058
+20211006,1045,22695,22700,22655,22655,105712
+20211006,1046,22660,22700,22650,22695,128827
+20211006,1047,22690,22695,22615,22625,212814
+20211006,1048,22625,22640,22575,22580,182283
+20211006,1049,22585,22590,22525,22530,154710
+20211006,1050,22525,22590,22515,22575,133886
+20211006,1051,22570,22580,22495,22535,171186
+20211006,1052,22535,22585,22530,22560,117346
+20211006,1053,22560,22560,22510,22530,108507
+20211006,1054,22535,22535,22470,22490,215546
+20211006,1055,22490,22525,22475,22495,110130
+20211006,1056,22495,22530,22475,22510,61970
+20211006,1057,22510,22515,22490,22515,87127
+20211006,1058,22510,22570,22510,22550,118115
+20211006,1059,22555,22630,22550,22620,131256
+20211006,1100,22620,22645,22595,22625,136128
+20211006,1101,22625,22635,22585,22595,71497
+20211006,1102,22595,22635,22585,22630,177947
+20211006,1103,22635,22645,22600,22605,163433
+20211006,1104,22600,22605,22580,22605,29383
+20211006,1105,22600,22615,22585,22590,40396
+20211006,1106,22600,22600,22560,22595,46961
+20211006,1107,22600,22610,22575,22575,32661
+20211006,1108,22585,22630,22570,22615,58092
+20211006,1109,22610,22610,22565,22565,81548
+20211006,1110,22570,22590,22545,22590,63188
+20211006,1111,22585,22590,22530,22535,50258
+20211006,1112,22535,22595,22535,22590,63420
+20211006,1113,22590,22615,22580,22585,52729
+20211006,1114,22585,22585,22560,22560,19054
+20211006,1115,22555,22585,22535,22565,36352
+20211006,1116,22565,22575,22545,22560,23821
+20211006,1117,22560,22590,22550,22560,140729
+20211006,1118,22565,22585,22535,22555,38393
+20211006,1119,22555,22585,22550,22575,58941
+20211006,1120,22575,22585,22560,22580,27549
+20211006,1121,22580,22590,22560,22590,25777
+20211006,1122,22590,22645,22580,22630,171269
+20211006,1123,22630,22640,22585,22615,72833
+20211006,1124,22620,22630,22585,22630,65692
+20211006,1125,22630,22690,22630,22685,261079
+20211006,1126,22685,22690,22630,22630,92603
+20211006,1127,22630,22645,22590,22610,62091
+20211006,1128,22610,22615,22585,22600,56451
+20211006,1129,22605,22620,22580,22600,43461
+20211006,1130,22600,22605,22560,22565,50687
+20211006,1131,22565,22595,22565,22570,61762
+20211006,1132,22580,22585,22555,22575,50201
+20211006,1133,22575,22575,22520,22525,100618
+20211006,1134,22520,22540,22515,22520,61929
+20211006,1135,22520,22530,22510,22530,27839
+20211006,1136,22525,22535,22500,22525,60963
+20211006,1137,22525,22585,22520,22555,72736
+20211006,1138,22555,22555,22525,22525,92706
+20211006,1139,22520,22540,22515,22535,31070
+20211006,1140,22540,22550,22515,22515,44556
+20211006,1141,22520,22530,22495,22505,100065
+20211006,1142,22515,22545,22515,22530,82530
+20211006,1143,22525,22540,22520,22525,38962
+20211006,1144,22525,22555,22520,22545,50567
+20211006,1145,22550,22560,22530,22530,19918
+20211006,1146,22525,22535,22490,22495,70638
+20211006,1147,22500,22500,22405,22440,255811
+20211006,1148,22440,22455,22415,22425,191712
+20211006,1149,22430,22455,22420,22440,145896
+20211006,1150,22440,22450,22425,22435,62121
+20211006,1151,22435,22440,22410,22410,70789
+20211006,1152,22410,22415,22355,22365,194625
+20211006,1153,22360,22420,22360,22415,75626
+20211006,1154,22410,22435,22395,22420,30620
+20211006,1155,22415,22440,22410,22435,65565
+20211006,1156,22435,22455,22420,22420,110556
+20211006,1157,22425,22440,22410,22430,22592
+20211006,1158,22430,22460,22410,22455,51933
+20211006,1159,22455,22490,22450,22490,75901
+20211006,1200,22490,22500,22480,22485,94944
+20211006,1201,22480,22485,22440,22445,34002
+20211006,1202,22455,22455,22425,22440,30697
+20211006,1203,22440,22450,22425,22440,44533
+20211006,1204,22440,22445,22400,22405,36610
+20211006,1205,22420,22425,22375,22385,82696
+20211006,1206,22385,22400,22375,22390,24707
+20211006,1207,22395,22455,22380,22450,73014
+20211006,1208,22450,22470,22435,22470,24973
+20211006,1209,22460,22475,22425,22430,50290
+20211006,1210,22430,22440,22425,22435,17089
+20211006,1211,22440,22440,22390,22395,42696
+20211006,1212,22400,22420,22390,22420,22768
+20211006,1213,22425,22450,22425,22440,30621
+20211006,1214,22440,22455,22430,22435,31105
+20211006,1215,22440,22440,22425,22440,9404
+20211006,1216,22440,22440,22400,22415,39455
+20211006,1217,22410,22420,22390,22420,92725
+20211006,1218,22425,22475,22425,22465,77837
+20211006,1219,22465,22490,22465,22465,97419
+20211006,1220,22465,22465,22430,22445,15214
+20211006,1221,22445,22455,22425,22455,33822
+20211006,1222,22455,22490,22430,22485,68293
+20211006,1223,22485,22495,22480,22495,64957
+20211006,1224,22500,22535,22485,22530,101115
+20211006,1225,22530,22550,22510,22550,156692
+20211006,1226,22550,22555,22535,22545,119880
+20211006,1227,22545,22545,22510,22535,57598
+20211006,1228,22530,22570,22525,22535,38393
+20211006,1229,22540,22540,22525,22535,48698
+20211006,1230,22530,22555,22530,22540,51446
+20211006,1231,22545,22615,22540,22605,114843
+20211006,1232,22605,22610,22560,22570,61967
+20211006,1233,22570,22570,22530,22535,51103
+20211006,1234,22540,22545,22520,22530,26398
+20211006,1235,22530,22545,22505,22510,37672
+20211006,1236,22515,22530,22495,22525,30950
+20211006,1237,22525,22540,22520,22525,46497
+20211006,1238,22525,22545,22505,22520,32179
+20211006,1239,22520,22535,22510,22530,3476
+20211006,1240,22535,22555,22530,22530,22882
+20211006,1241,22530,22530,22495,22500,32451
+20211006,1242,22505,22510,22475,22475,36784
+20211006,1243,22475,22505,22470,22495,38302
+20211006,1244,22500,22515,22490,22515,20057
+20211006,1245,22510,22560,22510,22550,47495
+20211006,1246,22545,22555,22515,22520,77956
+20211006,1247,22520,22535,22505,22515,43768
+20211006,1248,22515,22570,22515,22565,26532
+20211006,1249,22565,22580,22555,22575,31310
+20211006,1250,22575,22575,22520,22520,38165
+20211006,1251,22525,22535,22515,22535,25618
+20211006,1252,22530,22555,22530,22540,29375
+20211006,1253,22535,22575,22535,22570,46328
+20211006,1254,22570,22605,22565,22595,81352
+20211006,1255,22590,22595,22570,22595,22154
+20211006,1256,22595,22635,22580,22630,75294
+20211006,1257,22625,22635,22615,22620,89819
+20211006,1258,22620,22625,22600,22620,42867
+20211006,1259,22620,22625,22600,22605,53084
+20211006,1300,22605,22610,22575,22575,65599
+20211006,1301,22580,22585,22530,22535,57392
+20211006,1302,22535,22545,22525,22535,88471
+20211006,1303,22535,22550,22530,22535,19900
+20211006,1304,22535,22540,22515,22540,46856
+20211006,1305,22535,22540,22505,22515,29352
+20211006,1306,22515,22525,22485,22500,78736
+20211006,1307,22495,22520,22495,22510,39429
+20211006,1308,22505,22505,22475,22495,21603
+20211006,1309,22495,22500,22470,22475,21729
+20211006,1310,22475,22485,22470,22480,26591
+20211006,1311,22480,22480,22400,22425,168059
+20211006,1312,22415,22445,22410,22435,91690
+20211006,1313,22440,22460,22435,22455,21822
+20211006,1314,22455,22475,22455,22470,40838
+20211006,1315,22465,22470,22425,22430,40379
+20211006,1316,22435,22460,22425,22445,9070
+20211006,1317,22445,22485,22435,22470,24366
+20211006,1318,22480,22480,22455,22465,37120
+20211006,1319,22460,22475,22435,22445,44993
+20211006,1320,22445,22455,22425,22450,28237
+20211006,1321,22445,22455,22410,22425,60425
+20211006,1322,22425,22435,22400,22410,20092
+20211006,1323,22410,22415,22390,22405,92310
+20211006,1324,22405,22410,22380,22390,49181
+20211006,1325,22385,22410,22380,22395,17962
+20211006,1326,22390,22395,22355,22370,186018
+20211006,1327,22370,22390,22365,22375,42770
+20211006,1328,22375,22375,22335,22345,185776
+20211006,1329,22345,22365,22335,22340,120354
+20211006,1330,22340,22365,22330,22365,67749
+20211006,1331,22370,22385,22345,22350,36000
+20211006,1332,22345,22355,22325,22350,64428
+20211006,1333,22345,22395,22345,22395,60364
+20211006,1334,22395,22395,22355,22360,43062
+20211006,1335,22355,22370,22340,22365,18355
+20211006,1336,22360,22365,22340,22345,21063
+20211006,1337,22345,22345,22315,22320,90865
+20211006,1338,22315,22330,22295,22300,249985
+20211006,1339,22295,22345,22295,22320,69003
+20211006,1340,22315,22325,22305,22310,20571
+20211006,1341,22310,22330,22290,22330,95511
+20211006,1342,22315,22320,22280,22285,75590
+20211006,1343,22280,22295,22250,22260,169498
+20211006,1344,22265,22305,22265,22295,114083
+20211006,1345,22295,22325,22290,22305,96351
+20211006,1346,22310,22315,22285,22295,124759
+20211006,1347,22290,22335,22280,22320,144927
+20211006,1348,22320,22330,22315,22320,56530
+20211006,1349,22320,22370,22320,22355,182010
+20211006,1350,22355,22365,22330,22345,72351
+20211006,1351,22340,22405,22335,22405,159779
+20211006,1352,22405,22440,22400,22400,227505
+20211006,1353,22400,22405,22380,22385,81557
+20211006,1354,22385,22400,22375,22380,56032
+20211006,1355,22375,22390,22360,22390,41052
+20211006,1356,22385,22395,22340,22340,72265
+20211006,1357,22345,22365,22345,22350,21104
+20211006,1358,22355,22370,22335,22350,61546
+20211006,1359,22350,22365,22345,22360,57395
+20211006,1400,22360,22400,22350,22390,81755
+20211006,1401,22390,22400,22345,22360,71090
+20211006,1402,22360,22370,22325,22340,75310
+20211006,1403,22345,22355,22325,22340,15655
+20211006,1404,22335,22345,22310,22340,85030
+20211006,1405,22345,22355,22335,22345,18591
+20211006,1406,22345,22370,22330,22345,64604
+20211006,1407,22340,22375,22340,22370,25195
+20211006,1408,22375,22405,22375,22395,92020
+20211006,1409,22400,22445,22395,22420,83717
+20211006,1410,22425,22440,22420,22425,36401
+20211006,1411,22430,22475,22420,22475,138871
+20211006,1412,22475,22480,22445,22455,90362
+20211006,1413,22455,22500,22455,22490,84099
+20211006,1414,22495,22500,22475,22485,76686
+20211006,1415,22490,22560,22485,22550,166190
+20211006,1416,22550,22555,22505,22510,79056
+20211006,1417,22505,22515,22480,22495,103866
+20211006,1418,22490,22510,22465,22465,66450
+20211006,1419,22470,22520,22470,22515,60302
+20211006,1420,22520,22530,22510,22520,22144
+20211006,1421,22520,22590,22520,22575,200612
+20211006,1422,22565,22580,22525,22530,96178
+20211006,1423,22530,22565,22525,22550,58402
+20211006,1424,22550,22560,22510,22530,95879
+20211006,1425,22530,22555,22530,22540,26380
+20211006,1426,22540,22575,22540,22565,66236
+20211006,1427,22565,22600,22560,22595,101952
+20211006,1428,22595,22610,22570,22570,117408
+20211006,1429,22575,22630,22570,22620,119223
+20211006,1430,22615,22665,22615,22660,226427
+20211006,1431,22660,22665,22605,22620,100503
+20211006,1432,22615,22620,22565,22580,92217
+20211006,1433,22580,22585,22550,22560,57792
+20211006,1434,22555,22575,22550,22570,41521
+20211006,1435,22575,22595,22540,22540,72718
+20211006,1436,22540,22570,22520,22530,64118
+20211006,1437,22530,22560,22530,22530,31122
+20211006,1438,22530,22530,22475,22480,95604
+20211006,1439,22490,22515,22480,22500,23097
+20211006,1440,22505,22535,22500,22510,36982
+20211006,1441,22520,22545,22515,22530,37342
+20211006,1442,22525,22540,22505,22520,22482
+20211006,1443,22520,22530,22495,22515,21221
+20211006,1444,22515,22530,22505,22510,8882
+20211006,1445,22510,22525,22485,22495,62967
+20211006,1446,22495,22515,22480,22480,42893
+20211006,1447,22490,22490,22480,22490,22680
+20211006,1448,22490,22500,22480,22480,19976
+20211006,1449,22485,22490,22465,22465,60434
+20211006,1450,22460,22505,22460,22505,62766
+20211006,1451,22510,22555,22505,22550,71742
+20211006,1452,22550,22560,22520,22530,27615
+20211006,1453,22530,22535,22495,22505,26133
+20211006,1454,22510,22525,22495,22520,24618
+20211006,1455,22525,22525,22490,22495,54391
+20211006,1456,22495,22500,22470,22480,37710
+20211006,1457,22475,22485,22465,22465,33882
+20211006,1458,22465,22465,22450,22460,47508
+20211006,1459,22460,22480,22460,22470,22795
+20211006,1500,22470,22470,22425,22425,58626
+20211006,1501,22425,22430,22355,22360,104939
+20211006,1502,22365,22395,22360,22380,33020
+20211006,1503,22380,22395,22380,22385,29863
+20211006,1504,22385,22390,22360,22360,40705
+20211006,1505,22360,22360,22315,22315,76355
+20211006,1506,22315,22320,22280,22295,123305
+20211006,1507,22295,22335,22295,22335,120317
+20211006,1508,22330,22345,22325,22335,73470
+20211006,1509,22340,22345,22320,22335,67001
+20211006,1510,22335,22355,22325,22325,51015
+20211006,1511,22325,22330,22290,22300,66217
+20211006,1512,22300,22325,22280,22320,42182
+20211006,1513,22320,22325,22300,22300,20876
+20211006,1514,22300,22300,22285,22295,34082
+20211006,1515,22290,22295,22270,22280,87971
+20211006,1516,22290,22320,22280,22300,89867
+20211006,1517,22295,22295,22260,22275,147082
+20211006,1518,22270,22290,22260,22265,64834
+20211006,1519,22265,22290,22260,22280,54513
+20211006,1520,22280,22315,22275,22315,74499
+20211006,1530,22205,22205,22205,22205,400659

hts/data/122630_20211008.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211008,0901,23120,23190,23075,23135,645623
+20211008,0902,23140,23140,23085,23105,228096
+20211008,0903,23100,23135,23085,23125,206203
+20211008,0904,23130,23145,23060,23075,231153
+20211008,0905,23075,23080,23040,23070,149456
+20211008,0906,23065,23100,23060,23095,134275
+20211008,0907,23090,23105,23025,23045,142390
+20211008,0908,23040,23060,23030,23030,85948
+20211008,0909,23025,23035,23005,23025,143388
+20211008,0910,23030,23030,22985,23015,146815
+20211008,0911,23010,23035,22975,23020,135364
+20211008,0912,23020,23055,22990,23055,106121
+20211008,0913,23050,23095,23050,23070,194391
+20211008,0914,23065,23105,23055,23060,155822
+20211008,0915,23050,23050,22990,22990,112902
+20211008,0916,22990,23000,22935,22955,319842
+20211008,0917,22960,22960,22910,22925,171556
+20211008,0918,22925,22940,22905,22915,112137
+20211008,0919,22925,22960,22915,22950,118094
+20211008,0920,22950,22970,22940,22940,45232
+20211008,0921,22935,22955,22870,22870,199391
+20211008,0922,22870,22870,22850,22855,128296
+20211008,0923,22855,22870,22820,22835,106438
+20211008,0924,22835,22845,22800,22835,154478
+20211008,0925,22835,22860,22825,22855,54986
+20211008,0926,22855,22855,22780,22795,133803
+20211008,0927,22790,22845,22780,22830,100352
+20211008,0928,22830,22835,22790,22795,145668
+20211008,0929,22795,22815,22770,22800,81610
+20211008,0930,22795,22820,22790,22810,37191
+20211008,0931,22805,22870,22795,22860,135949
+20211008,0932,22855,22880,22850,22880,103973
+20211008,0933,22875,22890,22855,22890,71253
+20211008,0934,22895,22895,22830,22855,91719
+20211008,0935,22855,22900,22855,22885,49883
+20211008,0936,22890,22890,22795,22810,111291
+20211008,0937,22810,22845,22805,22845,72004
+20211008,0938,22845,22910,22830,22885,153129
+20211008,0939,22895,22950,22890,22945,102707
+20211008,0940,22950,22970,22930,22950,88509
+20211008,0941,22950,23000,22950,22970,122512
+20211008,0942,22970,22990,22950,22980,70736
+20211008,0943,22985,23005,22955,22960,145692
+20211008,0944,22960,22965,22940,22945,77278
+20211008,0945,22940,22960,22915,22930,39316
+20211008,0946,22935,22970,22925,22960,99774
+20211008,0947,22970,23015,22965,23010,126246
+20211008,0948,23010,23030,23000,23020,77284
+20211008,0949,23020,23035,22995,23030,64002
+20211008,0950,23025,23055,23020,23035,79260
+20211008,0951,23035,23060,23030,23030,32518
+20211008,0952,23035,23055,23005,23030,179667
+20211008,0953,23025,23045,23005,23045,109515
+20211008,0954,23035,23065,23020,23020,74060
+20211008,0955,23020,23065,23015,23025,70879
+20211008,0956,23025,23075,23025,23075,191127
+20211008,0957,23070,23095,23065,23090,84855
+20211008,0958,23090,23100,23080,23080,141214
+20211008,0959,23090,23105,23040,23050,92103
+20211008,1000,23050,23085,23045,23080,32904
+20211008,1001,23080,23110,23060,23065,106399
+20211008,1002,23070,23080,23045,23060,42238
+20211008,1003,23055,23065,23025,23030,53976
+20211008,1004,23035,23035,23005,23020,50815
+20211008,1005,23020,23050,23005,23005,74753
+20211008,1006,23020,23030,23000,23015,55213
+20211008,1007,23015,23025,22960,22980,90964
+20211008,1008,22980,23010,22975,22990,29230
+20211008,1009,22990,23030,22990,23030,54255
+20211008,1010,23030,23045,23015,23020,32024
+20211008,1011,23020,23035,23015,23035,14410
+20211008,1012,23035,23035,22995,23005,39304
+20211008,1013,23000,23000,22965,22985,53581
+20211008,1014,22985,23025,22985,23020,28391
+20211008,1015,23015,23030,23000,23010,22002
+20211008,1016,23005,23055,22995,23055,63917
+20211008,1017,23055,23070,23040,23055,36659
+20211008,1018,23050,23060,23010,23010,35959
+20211008,1019,23015,23020,22985,22995,50653
+20211008,1020,22995,23015,22995,23015,12872
+20211008,1021,23020,23045,23015,23015,27023
+20211008,1022,23010,23020,22985,22995,47294
+20211008,1023,22995,23015,22990,23000,6286
+20211008,1024,23005,23030,23000,23015,47373
+20211008,1025,23015,23035,22990,22995,20330
+20211008,1026,22995,23000,22960,22985,34080
+20211008,1027,22980,22980,22950,22965,36630
+20211008,1028,22960,22970,22940,22940,41968
+20211008,1029,22940,22940,22910,22920,55470
+20211008,1030,22920,22955,22920,22955,35841
+20211008,1031,22955,22955,22910,22915,26106
+20211008,1032,22920,22920,22880,22890,213795
+20211008,1033,22890,22940,22890,22935,55365
+20211008,1034,22940,22950,22900,22910,46411
+20211008,1035,22910,22930,22900,22920,29722
+20211008,1036,22920,22925,22890,22890,33243
+20211008,1037,22890,22895,22860,22885,57668
+20211008,1038,22885,22925,22875,22915,40612
+20211008,1039,22915,22945,22905,22925,35754
+20211008,1040,22930,22940,22910,22930,45501
+20211008,1041,22925,22930,22905,22910,31984
+20211008,1042,22910,22975,22905,22960,62452
+20211008,1043,22965,22985,22950,22960,22479
+20211008,1044,22960,23010,22960,22980,115578
+20211008,1045,22980,22985,22950,22955,33608
+20211008,1046,22950,23000,22945,22990,40359
+20211008,1047,22990,23030,22985,23020,90889
+20211008,1048,23015,23025,23005,23015,60774
+20211008,1049,23020,23030,22975,22980,86371
+20211008,1050,22975,23005,22965,22970,23878
+20211008,1051,22970,22990,22955,22985,26816
+20211008,1052,22985,23010,22980,22985,38653
+20211008,1053,22990,22990,22965,22975,35606
+20211008,1054,22975,22990,22940,22950,86768
+20211008,1055,22955,22975,22945,22970,20079
+20211008,1056,22975,23005,22960,22970,61807
+20211008,1057,22985,22985,22955,22960,6925
+20211008,1058,22960,22970,22915,22925,41769
+20211008,1059,22930,22950,22925,22925,11178
+20211008,1100,22925,22945,22915,22915,25315
+20211008,1101,22925,22945,22920,22930,15870
+20211008,1102,22935,22950,22925,22950,22342
+20211008,1103,22945,22970,22940,22955,39358
+20211008,1104,22955,22970,22945,22950,35792
+20211008,1105,22950,22975,22945,22960,47209
+20211008,1106,22960,22965,22950,22955,48391
+20211008,1107,22960,22975,22955,22970,13652
+20211008,1108,22975,22990,22965,22970,19524
+20211008,1109,22975,22980,22965,22980,30891
+20211008,1110,22980,22995,22970,22995,29951
+20211008,1111,22995,23030,22995,23005,53522
+20211008,1112,23005,23010,22980,22985,18685
+20211008,1113,22975,23005,22970,22990,33735
+20211008,1114,22990,23005,22980,22985,15890
+20211008,1115,22985,22985,22955,22970,32770
+20211008,1116,22975,22980,22955,22965,17180
+20211008,1117,22965,22980,22930,22935,32176
+20211008,1118,22930,22960,22930,22935,7987
+20211008,1119,22940,22955,22940,22945,5867
+20211008,1120,22945,22950,22935,22945,9864
+20211008,1121,22940,22950,22910,22925,62674
+20211008,1122,22930,22950,22930,22940,21528
+20211008,1123,22945,22975,22940,22975,49283
+20211008,1124,22975,22990,22965,22970,49577
+20211008,1125,22970,22970,22930,22930,36505
+20211008,1126,22930,22960,22925,22955,17583
+20211008,1127,22950,22985,22940,22970,25558
+20211008,1128,22970,22990,22965,22985,20986
+20211008,1129,22980,22990,22970,22980,13814
+20211008,1130,22980,23005,22970,23005,26036
+20211008,1131,23005,23025,23000,23010,55539
+20211008,1132,23010,23035,23010,23015,39792
+20211008,1133,23020,23030,23000,23030,11778
+20211008,1134,23025,23040,23025,23035,143499
+20211008,1135,23040,23060,23030,23040,106532
+20211008,1136,23040,23060,23035,23050,39703
+20211008,1137,23045,23055,23035,23050,34743
+20211008,1138,23050,23060,23035,23040,32924
+20211008,1139,23040,23045,23010,23020,54265
+20211008,1140,23020,23025,23005,23010,113015
+20211008,1141,23010,23050,23010,23030,60571
+20211008,1142,23030,23035,23000,23005,34338
+20211008,1143,23010,23020,23005,23015,10699
+20211008,1144,23015,23015,22990,23005,17445
+20211008,1145,23010,23015,23000,23015,6635
+20211008,1146,23015,23035,23010,23025,28495
+20211008,1147,23025,23060,23020,23055,101820
+20211008,1148,23055,23055,23030,23040,17928
+20211008,1149,23040,23065,23035,23035,45957
+20211008,1150,23035,23040,23010,23025,36092
+20211008,1151,23025,23040,23020,23025,18635
+20211008,1152,23025,23035,23020,23030,8035
+20211008,1153,23035,23065,23035,23060,61586
+20211008,1154,23060,23065,23040,23040,36235
+20211008,1155,23040,23045,23025,23030,5379
+20211008,1156,23035,23060,23030,23055,28925
+20211008,1157,23055,23055,23025,23030,14237
+20211008,1158,23035,23035,23020,23025,18418
+20211008,1159,23025,23045,23025,23030,27252
+20211008,1200,23030,23045,23025,23040,12711
+20211008,1201,23035,23055,23030,23035,24194
+20211008,1202,23035,23035,23015,23015,59823
+20211008,1203,23020,23025,23000,23025,80633
+20211008,1204,23025,23035,23010,23010,41261
+20211008,1205,23010,23020,22995,23015,13459
+20211008,1206,23015,23030,23010,23020,16497
+20211008,1207,23020,23030,23005,23020,19339
+20211008,1208,23020,23035,23010,23035,15288
+20211008,1209,23035,23035,23010,23035,13349
+20211008,1210,23035,23040,23015,23030,5901
+20211008,1211,23025,23035,23015,23015,25238
+20211008,1212,23015,23015,22975,22985,46238
+20211008,1213,22990,23005,22985,22990,13998
+20211008,1214,22990,23015,22990,23005,21337
+20211008,1215,23005,23010,22990,23000,22479
+20211008,1216,22995,23030,22995,23015,23385
+20211008,1217,23015,23015,22950,22955,40044
+20211008,1218,22955,22985,22950,22975,113724
+20211008,1219,22975,22990,22970,22980,13123
+20211008,1220,22985,22990,22970,22985,9047
+20211008,1221,22985,23000,22970,22995,16148
+20211008,1222,22995,23015,22990,23000,80940
+20211008,1223,23000,23005,22980,22980,17190
+20211008,1224,22980,22990,22975,22980,2769
+20211008,1225,22980,22980,22955,22970,43393
+20211008,1226,22970,22980,22965,22970,22457
+20211008,1227,22970,22980,22960,22965,29704
+20211008,1228,22965,22980,22960,22975,11445
+20211008,1229,22975,22985,22970,22970,13775
+20211008,1230,22965,22975,22960,22960,26195
+20211008,1231,22960,22980,22955,22960,23894
+20211008,1232,22960,22980,22955,22955,48402
+20211008,1233,22955,22975,22955,22975,24025
+20211008,1234,22975,22985,22975,22985,35445
+20211008,1235,22985,22995,22985,22985,29494
+20211008,1236,22985,23000,22980,23000,12925
+20211008,1237,22995,22995,22980,22980,23066
+20211008,1238,22980,22985,22975,22975,17934
+20211008,1239,22980,22985,22970,22975,6711
+20211008,1240,22970,22985,22965,22975,21290
+20211008,1241,22980,22985,22965,22965,4098
+20211008,1242,22970,22970,22965,22970,4075
+20211008,1243,22970,22985,22970,22985,4643
+20211008,1244,22985,22990,22970,22980,7475
+20211008,1245,22980,22990,22980,22980,3820
+20211008,1246,22980,22985,22965,22965,13283
+20211008,1247,22970,22990,22970,22975,25719
+20211008,1248,22975,22975,22950,22960,31441
+20211008,1249,22960,22970,22940,22955,42670
+20211008,1250,22950,22955,22935,22955,27745
+20211008,1251,22950,22965,22945,22965,15541
+20211008,1252,22960,22960,22920,22930,27775
+20211008,1253,22930,22935,22905,22910,59839
+20211008,1254,22915,22925,22910,22915,15155
+20211008,1255,22915,22920,22905,22905,19019
+20211008,1256,22910,22910,22890,22895,142775
+20211008,1257,22895,22905,22875,22890,42850
+20211008,1258,22890,22895,22885,22890,29185
+20211008,1259,22885,22890,22880,22885,15727
+20211008,1300,22885,22905,22880,22905,17297
+20211008,1301,22900,22920,22890,22915,54492
+20211008,1302,22915,22915,22880,22890,27904
+20211008,1303,22890,22895,22870,22880,41558
+20211008,1304,22875,22890,22870,22890,13505
+20211008,1305,22890,22895,22870,22880,27192
+20211008,1306,22880,22880,22855,22860,26992
+20211008,1307,22860,22880,22855,22870,17334
+20211008,1308,22875,22875,22835,22840,68522
+20211008,1309,22840,22865,22835,22865,51160
+20211008,1310,22860,22875,22855,22875,50600
+20211008,1311,22875,22880,22855,22880,44384
+20211008,1312,22875,22880,22855,22855,16072
+20211008,1313,22855,22855,22830,22830,40825
+20211008,1314,22830,22845,22825,22830,30751
+20211008,1315,22830,22850,22830,22835,48491
+20211008,1316,22830,22850,22825,22850,25967
+20211008,1317,22845,22860,22845,22855,32723
+20211008,1318,22850,22850,22830,22840,33424
+20211008,1319,22835,22845,22830,22830,17875
+20211008,1320,22830,22855,22830,22855,31028
+20211008,1321,22855,22860,22845,22860,15580
+20211008,1322,22860,22890,22860,22875,103155
+20211008,1323,22875,22880,22860,22880,6267
+20211008,1324,22880,22885,22865,22880,40795
+20211008,1325,22880,22880,22865,22870,22337
+20211008,1326,22865,22880,22860,22875,17769
+20211008,1327,22875,22875,22845,22845,32503
+20211008,1328,22845,22850,22835,22835,35573
+20211008,1329,22840,22865,22835,22850,61187
+20211008,1330,22845,22850,22840,22845,9956
+20211008,1331,22845,22855,22830,22855,29364
+20211008,1332,22855,22880,22850,22870,19745
+20211008,1333,22870,22875,22855,22860,12348
+20211008,1334,22860,22870,22860,22870,21110
+20211008,1335,22870,22885,22870,22880,10528
+20211008,1336,22880,22885,22870,22885,12608
+20211008,1337,22880,22885,22875,22875,19922
+20211008,1338,22880,22880,22865,22870,21519
+20211008,1339,22870,22880,22855,22875,32127
+20211008,1340,22875,22875,22870,22870,3597
+20211008,1341,22870,22875,22855,22855,8658
+20211008,1342,22855,22875,22855,22875,5248
+20211008,1343,22875,22880,22865,22875,9705
+20211008,1344,22875,22905,22875,22900,29074
+20211008,1345,22900,22915,22885,22895,33685
+20211008,1346,22895,22905,22875,22875,16036
+20211008,1347,22875,22875,22845,22850,25571
+20211008,1348,22850,22880,22850,22875,31767
+20211008,1349,22870,22870,22855,22855,7586
+20211008,1350,22855,22860,22845,22845,14921
+20211008,1351,22845,22850,22830,22845,19716
+20211008,1352,22845,22855,22845,22850,23807
+20211008,1353,22840,22840,22810,22810,101158
+20211008,1354,22810,22815,22785,22795,118285
+20211008,1355,22790,22810,22790,22800,68621
+20211008,1356,22800,22805,22780,22785,35798
+20211008,1357,22780,22790,22770,22785,100969
+20211008,1358,22785,22790,22765,22770,42176
+20211008,1359,22770,22770,22750,22760,103782
+20211008,1400,22760,22770,22740,22760,49955
+20211008,1401,22755,22775,22750,22775,54101
+20211008,1402,22775,22800,22775,22790,42209
+20211008,1403,22790,22805,22780,22785,47012
+20211008,1404,22790,22790,22765,22770,13702
+20211008,1405,22765,22805,22760,22795,57682
+20211008,1406,22790,22790,22770,22790,27904
+20211008,1407,22795,22800,22770,22780,99143
+20211008,1408,22780,22785,22770,22770,51110
+20211008,1409,22765,22785,22765,22780,17683
+20211008,1410,22775,22805,22775,22790,20347
+20211008,1411,22795,22795,22780,22795,24135
+20211008,1412,22800,22805,22790,22800,21407
+20211008,1413,22795,22820,22790,22800,40565
+20211008,1414,22800,22810,22800,22810,19428
+20211008,1415,22805,22840,22805,22835,45307
+20211008,1416,22835,22845,22815,22815,69937
+20211008,1417,22815,22820,22805,22815,20403
+20211008,1418,22815,22825,22810,22815,13220
+20211008,1419,22815,22835,22815,22825,23935
+20211008,1420,22825,22825,22810,22825,11638
+20211008,1421,22825,22845,22825,22845,23081
+20211008,1422,22845,22845,22820,22825,14369
+20211008,1423,22825,22845,22820,22820,4890
+20211008,1424,22830,22830,22815,22820,2290
+20211008,1425,22825,22835,22815,22815,9624
+20211008,1426,22820,22825,22805,22815,27118
+20211008,1427,22815,22845,22815,22825,35765
+20211008,1428,22825,22835,22820,22835,10928
+20211008,1429,22835,22850,22830,22845,26054
+20211008,1430,22845,22845,22825,22825,12535
+20211008,1431,22830,22850,22825,22845,16758
+20211008,1432,22845,22850,22825,22825,6502
+20211008,1433,22825,22830,22805,22810,46366
+20211008,1434,22810,22830,22800,22825,17507
+20211008,1435,22825,22825,22815,22815,9215
+20211008,1436,22815,22835,22815,22820,25930
+20211008,1437,22815,22820,22810,22815,7035
+20211008,1438,22815,22820,22795,22800,28386
+20211008,1439,22805,22810,22785,22790,17188
+20211008,1440,22795,22805,22780,22795,25543
+20211008,1441,22800,22815,22800,22810,9044
+20211008,1442,22815,22845,22815,22840,56999
+20211008,1443,22840,22855,22830,22840,40587
+20211008,1444,22840,22850,22840,22840,13498
+20211008,1445,22840,22840,22820,22820,37279
+20211008,1446,22820,22820,22800,22810,21558
+20211008,1447,22815,22825,22810,22820,7640
+20211008,1448,22820,22830,22815,22815,13563
+20211008,1449,22825,22840,22825,22835,18646
+20211008,1450,22835,22850,22830,22840,41330
+20211008,1451,22840,22850,22830,22835,8540
+20211008,1452,22835,22835,22820,22825,33454
+20211008,1453,22830,22835,22825,22830,5973
+20211008,1454,22825,22840,22810,22815,27692
+20211008,1455,22815,22830,22815,22820,6676
+20211008,1456,22820,22835,22815,22835,7787
+20211008,1457,22835,22835,22810,22820,9047
+20211008,1458,22825,22825,22800,22800,27136
+20211008,1459,22805,22815,22800,22805,11318
+20211008,1500,22805,22810,22775,22780,65419
+20211008,1501,22780,22800,22770,22800,35418
+20211008,1502,22800,22810,22790,22795,44798
+20211008,1503,22795,22820,22795,22815,21436
+20211008,1504,22815,22830,22810,22820,17601
+20211008,1505,22825,22830,22815,22825,7887
+20211008,1506,22825,22835,22815,22815,30081
+20211008,1507,22815,22830,22815,22825,15966
+20211008,1508,22825,22830,22820,22830,4863
+20211008,1509,22830,22835,22820,22835,20715
+20211008,1510,22830,22835,22820,22835,22375
+20211008,1511,22835,22835,22810,22810,20597
+20211008,1512,22815,22825,22815,22825,26633
+20211008,1513,22820,22830,22820,22830,23984
+20211008,1514,22820,22830,22820,22830,17112
+20211008,1515,22830,22840,22825,22835,90716
+20211008,1516,22835,22840,22830,22835,18626
+20211008,1517,22835,22840,22830,22835,20176
+20211008,1518,22835,22835,22820,22820,47435
+20211008,1519,22820,22825,22805,22805,43332
+20211008,1520,22815,22825,22805,22820,58545
+20211008,1530,22825,22825,22825,22825,168964

hts/data/252670_20211006.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211006,0901,2290,2295,2290,2290,6065358
+20211006,0902,2290,2300,2290,2295,4938391
+20211006,0903,2295,2300,2290,2290,1797800
+20211006,0904,2295,2300,2290,2295,1372312
+20211006,0905,2295,2305,2290,2300,2635232
+20211006,0906,2300,2305,2295,2300,392053
+20211006,0907,2295,2300,2290,2295,1804034
+20211006,0908,2295,2305,2290,2300,1494232
+20211006,0909,2300,2305,2295,2295,1110530
+20211006,0910,2300,2305,2295,2295,847683
+20211006,0911,2300,2305,2295,2305,739137
+20211006,0912,2305,2305,2300,2305,218809
+20211006,0913,2305,2310,2300,2310,2061799
+20211006,0914,2310,2310,2305,2305,1033329
+20211006,0915,2305,2310,2305,2310,339045
+20211006,0916,2305,2315,2300,2305,2229590
+20211006,0917,2310,2315,2305,2310,645313
+20211006,0918,2310,2310,2305,2310,177337
+20211006,0919,2310,2310,2305,2310,94783
+20211006,0920,2310,2310,2300,2305,3508773
+20211006,0921,2305,2305,2300,2300,1278957
+20211006,0922,2305,2305,2295,2295,1416937
+20211006,0923,2295,2300,2290,2295,1997424
+20211006,0924,2295,2300,2290,2290,663823
+20211006,0925,2295,2300,2290,2295,996547
+20211006,0926,2295,2300,2290,2295,411346
+20211006,0927,2295,2300,2285,2285,2621167
+20211006,0928,2285,2290,2285,2285,1741622
+20211006,0929,2285,2290,2285,2285,604477
+20211006,0930,2290,2290,2285,2285,167861
+20211006,0931,2285,2295,2285,2290,1064649
+20211006,0932,2285,2290,2280,2280,2098157
+20211006,0933,2285,2290,2280,2285,599008
+20211006,0934,2280,2285,2280,2285,188066
+20211006,0935,2280,2285,2280,2280,272501
+20211006,0936,2280,2285,2280,2285,418269
+20211006,0937,2285,2290,2280,2290,1414372
+20211006,0938,2285,2290,2285,2290,148630
+20211006,0939,2290,2290,2280,2285,1251014
+20211006,0940,2285,2290,2280,2290,480627
+20211006,0941,2285,2295,2285,2290,1665338
+20211006,0942,2290,2295,2285,2290,694102
+20211006,0943,2290,2290,2285,2285,35856
+20211006,0944,2290,2290,2280,2285,3195650
+20211006,0945,2285,2285,2280,2285,627708
+20211006,0946,2280,2285,2275,2280,3917318
+20211006,0947,2280,2285,2275,2280,729334
+20211006,0948,2280,2280,2275,2275,92453
+20211006,0949,2275,2280,2275,2280,427950
+20211006,0950,2280,2280,2275,2280,145417
+20211006,0951,2275,2285,2275,2285,794334
+20211006,0952,2280,2290,2280,2285,1719022
+20211006,0953,2280,2290,2280,2290,225113
+20211006,0954,2285,2290,2280,2280,294811
+20211006,0955,2285,2285,2275,2275,1122941
+20211006,0956,2280,2285,2275,2280,549961
+20211006,0957,2285,2285,2280,2285,651513
+20211006,0958,2280,2285,2280,2285,85681
+20211006,0959,2280,2290,2280,2285,173516
+20211006,1000,2285,2290,2280,2285,416383
+20211006,1001,2285,2290,2280,2285,122604
+20211006,1002,2285,2295,2285,2295,1557848
+20211006,1003,2290,2295,2290,2295,604321
+20211006,1004,2290,2295,2290,2295,113600
+20211006,1005,2295,2295,2290,2290,800627
+20211006,1006,2290,2300,2290,2300,266440
+20211006,1007,2295,2300,2295,2295,615605
+20211006,1008,2300,2300,2295,2295,387866
+20211006,1009,2295,2305,2295,2305,1912326
+20211006,1010,2300,2305,2300,2305,433928
+20211006,1011,2300,2305,2300,2305,264816
+20211006,1012,2305,2310,2300,2310,1932919
+20211006,1013,2305,2310,2300,2310,1159328
+20211006,1014,2310,2315,2305,2310,1486522
+20211006,1015,2310,2315,2305,2315,1952080
+20211006,1016,2310,2315,2310,2310,661161
+20211006,1017,2315,2320,2310,2320,1384478
+20211006,1018,2320,2320,2315,2320,702440
+20211006,1019,2320,2320,2310,2315,1751124
+20211006,1020,2315,2320,2310,2310,615923
+20211006,1021,2310,2315,2310,2315,642114
+20211006,1022,2315,2320,2310,2315,859287
+20211006,1023,2315,2320,2310,2320,1073090
+20211006,1024,2320,2325,2315,2325,1789835
+20211006,1025,2325,2325,2320,2325,848099
+20211006,1026,2325,2325,2315,2325,1265954
+20211006,1027,2325,2325,2320,2325,366478
+20211006,1028,2325,2330,2320,2330,561334
+20211006,1029,2330,2335,2325,2330,4042112
+20211006,1030,2330,2335,2325,2335,2893842
+20211006,1031,2330,2340,2325,2335,2686812
+20211006,1032,2335,2340,2330,2335,1808468
+20211006,1033,2340,2340,2330,2335,801639
+20211006,1034,2340,2340,2330,2335,535926
+20211006,1035,2335,2340,2330,2330,673046
+20211006,1036,2335,2340,2330,2330,1518360
+20211006,1037,2335,2335,2325,2330,2060528
+20211006,1038,2330,2335,2325,2330,649515
+20211006,1039,2325,2330,2320,2320,1143499
+20211006,1040,2320,2330,2320,2325,642567
+20211006,1041,2325,2335,2325,2330,2441157
+20211006,1042,2335,2340,2330,2340,2538751
+20211006,1043,2340,2340,2330,2335,987253
+20211006,1044,2340,2345,2335,2345,1040004
+20211006,1045,2340,2350,2340,2345,832746
+20211006,1046,2345,2350,2340,2345,2656633
+20211006,1047,2345,2355,2340,2355,2483700
+20211006,1048,2355,2360,2345,2355,1380945
+20211006,1049,2355,2365,2350,2360,1703537
+20211006,1050,2365,2365,2355,2360,1843217
+20211006,1051,2360,2365,2355,2360,2265604
+20211006,1052,2365,2365,2350,2355,1103609
+20211006,1053,2360,2365,2355,2360,2024651
+20211006,1054,2360,2370,2360,2365,2072419
+20211006,1055,2360,2370,2360,2360,1677658
+20211006,1056,2365,2370,2360,2365,767926
+20211006,1057,2365,2365,2360,2360,257897
+20211006,1058,2365,2365,2355,2355,1835552
+20211006,1059,2360,2360,2350,2355,1567350
+20211006,1100,2355,2355,2345,2350,1337544
+20211006,1101,2350,2355,2345,2355,352705
+20211006,1102,2355,2355,2345,2345,1164891
+20211006,1103,2345,2355,2345,2355,721356
+20211006,1104,2350,2355,2350,2355,566353
+20211006,1105,2355,2355,2350,2355,147234
+20211006,1106,2355,2360,2350,2355,1126980
+20211006,1107,2350,2360,2350,2350,430124
+20211006,1108,2355,2360,2350,2355,240254
+20211006,1109,2355,2360,2350,2360,468541
+20211006,1110,2355,2360,2350,2350,287165
+20211006,1111,2355,2360,2355,2360,1218316
+20211006,1112,2355,2360,2350,2355,696903
+20211006,1113,2350,2360,2350,2355,111150
+20211006,1114,2355,2360,2350,2360,151521
+20211006,1115,2355,2360,2350,2355,1404526
+20211006,1116,2355,2360,2355,2360,169601
+20211006,1117,2360,2360,2350,2360,359428
+20211006,1118,2360,2360,2350,2355,213368
+20211006,1119,2360,2360,2350,2360,301790
+20211006,1120,2355,2360,2350,2355,158571
+20211006,1121,2355,2360,2350,2355,506589
+20211006,1122,2355,2355,2345,2350,1842851
+20211006,1123,2350,2355,2345,2350,452883
+20211006,1124,2355,2355,2345,2350,554608
+20211006,1125,2350,2355,2340,2340,1232509
+20211006,1126,2345,2350,2340,2350,1117683
+20211006,1127,2350,2355,2345,2350,577385
+20211006,1128,2355,2355,2350,2355,52765
+20211006,1129,2350,2355,2350,2355,112333
+20211006,1130,2350,2360,2350,2355,1346552
+20211006,1131,2360,2360,2350,2355,656253
+20211006,1132,2360,2360,2350,2360,398120
+20211006,1133,2360,2365,2355,2365,2839177
+20211006,1134,2365,2365,2355,2365,625880
+20211006,1135,2360,2365,2360,2360,299700
+20211006,1136,2365,2365,2360,2360,182345
+20211006,1137,2365,2365,2350,2355,590279
+20211006,1138,2360,2365,2355,2365,1116704
+20211006,1139,2365,2365,2355,2360,36284
+20211006,1140,2360,2365,2355,2360,124589
+20211006,1141,2360,2365,2360,2365,34926
+20211006,1142,2360,2365,2355,2360,422938
+20211006,1143,2360,2365,2355,2365,298521
+20211006,1144,2365,2365,2355,2360,177917
+20211006,1145,2360,2365,2355,2360,257128
+20211006,1146,2365,2365,2360,2360,22555
+20211006,1147,2360,2375,2360,2365,4822310
+20211006,1148,2370,2375,2365,2375,1346257
+20211006,1149,2370,2375,2365,2370,1403670
+20211006,1150,2370,2375,2365,2370,529756
+20211006,1151,2365,2375,2365,2370,275199
+20211006,1152,2370,2380,2370,2380,1343348
+20211006,1153,2375,2380,2370,2370,472694
+20211006,1154,2375,2375,2370,2370,215818
+20211006,1155,2375,2375,2365,2370,1249041
+20211006,1156,2370,2375,2365,2370,280967
+20211006,1157,2370,2375,2365,2370,167571
+20211006,1158,2370,2375,2365,2365,155445
+20211006,1159,2370,2370,2360,2365,736102
+20211006,1200,2365,2365,2360,2365,610704
+20211006,1201,2365,2370,2365,2370,79416
+20211006,1202,2370,2375,2365,2370,1161093
+20211006,1203,2370,2375,2365,2370,165254
+20211006,1204,2365,2375,2365,2375,246975
+20211006,1205,2370,2380,2370,2375,1357815
+20211006,1206,2375,2380,2370,2375,855091
+20211006,1207,2370,2380,2365,2370,780045
+20211006,1208,2365,2370,2365,2370,117789
+20211006,1209,2365,2375,2365,2370,791978
+20211006,1210,2375,2375,2365,2375,652642
+20211006,1211,2375,2375,2370,2370,44555
+20211006,1212,2370,2375,2370,2375,130062
+20211006,1213,2370,2375,2365,2370,410260
+20211006,1214,2370,2375,2365,2370,354866
+20211006,1215,2370,2375,2365,2365,637655
+20211006,1216,2370,2375,2365,2370,86135
+20211006,1217,2370,2375,2370,2370,28467
+20211006,1218,2370,2375,2365,2370,222150
+20211006,1219,2370,2370,2360,2370,1334154
+20211006,1220,2365,2375,2365,2370,690378
+20211006,1221,2370,2375,2365,2365,147581
+20211006,1222,2370,2375,2360,2360,505410
+20211006,1223,2365,2370,2360,2365,84239
+20211006,1224,2360,2365,2360,2360,731976
+20211006,1225,2360,2365,2355,2355,317656
+20211006,1226,2355,2360,2355,2355,130311
+20211006,1227,2360,2365,2355,2355,1046070
+20211006,1228,2360,2365,2355,2355,340427
+20211006,1229,2360,2365,2355,2360,749150
+20211006,1230,2360,2360,2355,2360,78260
+20211006,1231,2360,2360,2350,2355,1175019
+20211006,1232,2355,2360,2350,2355,347751
+20211006,1233,2355,2360,2355,2360,209750
+20211006,1234,2355,2365,2355,2355,673015
+20211006,1235,2360,2365,2355,2365,1468137
+20211006,1236,2365,2365,2360,2365,9949
+20211006,1237,2360,2365,2355,2360,522419
+20211006,1238,2360,2365,2355,2360,77390
+20211006,1239,2365,2365,2360,2360,212906
+20211006,1240,2360,2360,2355,2360,56981
+20211006,1241,2360,2365,2360,2360,106234
+20211006,1242,2360,2370,2360,2370,1266174
+20211006,1243,2365,2370,2360,2365,1187759
+20211006,1244,2365,2365,2360,2365,8498
+20211006,1245,2360,2365,2355,2360,1347793
+20211006,1246,2360,2365,2355,2365,298970
+20211006,1247,2360,2365,2360,2365,145532
+20211006,1248,2365,2365,2355,2360,93164
+20211006,1249,2360,2360,2355,2360,14877
+20211006,1250,2360,2365,2355,2365,308703
+20211006,1251,2360,2365,2355,2355,381400
+20211006,1252,2360,2360,2355,2360,18042
+20211006,1253,2360,2360,2355,2360,124629
+20211006,1254,2360,2360,2350,2355,1420764
+20211006,1255,2350,2360,2350,2350,594746
+20211006,1256,2350,2355,2345,2345,2054405
+20211006,1257,2345,2355,2345,2355,686638
+20211006,1258,2355,2355,2350,2350,28846
+20211006,1259,2350,2355,2350,2355,156856
+20211006,1300,2350,2360,2350,2360,1335239
+20211006,1301,2355,2360,2350,2360,884577
+20211006,1302,2360,2365,2355,2360,290221
+20211006,1303,2360,2365,2355,2360,429628
+20211006,1304,2360,2365,2355,2360,446772
+20211006,1305,2360,2365,2355,2360,27748
+20211006,1306,2360,2365,2360,2360,182285
+20211006,1307,2365,2365,2360,2365,48658
+20211006,1308,2360,2370,2360,2365,892381
+20211006,1309,2365,2370,2360,2365,237356
+20211006,1310,2370,2370,2360,2370,369332
+20211006,1311,2365,2375,2365,2370,1591740
+20211006,1312,2375,2375,2365,2370,1462974
+20211006,1313,2370,2370,2365,2365,617359
+20211006,1314,2370,2370,2365,2370,27608
+20211006,1315,2370,2375,2365,2370,1044026
+20211006,1316,2370,2375,2365,2370,436481
+20211006,1317,2370,2370,2365,2370,512299
+20211006,1318,2365,2370,2365,2365,23150
+20211006,1319,2365,2370,2365,2370,111143
+20211006,1320,2365,2375,2365,2370,874121
+20211006,1321,2365,2375,2365,2375,337316
+20211006,1322,2375,2375,2370,2375,171122
+20211006,1323,2370,2375,2370,2375,42933
+20211006,1324,2370,2380,2370,2375,2122514
+20211006,1325,2375,2375,2370,2375,176168
+20211006,1326,2375,2380,2370,2380,200259
+20211006,1327,2380,2380,2370,2375,880864
+20211006,1328,2375,2380,2375,2380,187312
+20211006,1329,2380,2380,2375,2380,198277
+20211006,1330,2380,2385,2375,2380,2764626
+20211006,1331,2380,2380,2375,2380,730227
+20211006,1332,2375,2385,2375,2375,768334
+20211006,1333,2375,2380,2370,2375,702775
+20211006,1334,2375,2380,2370,2380,80779
+20211006,1335,2380,2380,2375,2380,42749
+20211006,1336,2375,2380,2375,2380,58451
+20211006,1337,2375,2385,2375,2380,1048956
+20211006,1338,2385,2385,2380,2385,268838
+20211006,1339,2385,2385,2375,2385,714656
+20211006,1340,2380,2385,2380,2385,113493
+20211006,1341,2385,2385,2380,2385,54490
+20211006,1342,2385,2390,2380,2385,2383892
+20211006,1343,2390,2390,2380,2390,825626
+20211006,1344,2390,2390,2380,2380,1390369
+20211006,1345,2385,2385,2380,2380,285314
+20211006,1346,2380,2390,2380,2385,799452
+20211006,1347,2385,2390,2380,2385,818249
+20211006,1348,2380,2385,2380,2385,107095
+20211006,1349,2385,2385,2375,2380,1036520
+20211006,1350,2380,2385,2375,2380,1272001
+20211006,1351,2380,2385,2370,2375,684933
+20211006,1352,2370,2375,2365,2370,1373173
+20211006,1353,2375,2380,2370,2370,1236870
+20211006,1354,2375,2380,2370,2380,268996
+20211006,1355,2380,2380,2375,2375,278937
+20211006,1356,2375,2380,2370,2380,217776
+20211006,1357,2380,2380,2375,2380,47384
+20211006,1358,2380,2380,2375,2380,109302
+20211006,1359,2380,2380,2375,2380,99764
+20211006,1400,2375,2380,2370,2370,368709
+20211006,1401,2370,2380,2370,2375,213596
+20211006,1402,2375,2385,2375,2380,1132810
+20211006,1403,2375,2385,2375,2380,126843
+20211006,1404,2380,2385,2375,2380,143591
+20211006,1405,2380,2380,2375,2375,207479
+20211006,1406,2375,2380,2375,2380,156896
+20211006,1407,2380,2380,2375,2380,76665
+20211006,1408,2375,2380,2370,2375,815987
+20211006,1409,2375,2375,2365,2370,1388634
+20211006,1410,2375,2375,2365,2370,310923
+20211006,1411,2375,2375,2365,2370,111127
+20211006,1412,2365,2370,2365,2365,166834
+20211006,1413,2365,2370,2360,2360,1392456
+20211006,1414,2360,2365,2360,2360,1231423
+20211006,1415,2365,2365,2355,2360,1217033
+20211006,1416,2355,2365,2355,2360,937565
+20211006,1417,2365,2365,2360,2360,33513
+20211006,1418,2360,2370,2360,2365,1064369
+20211006,1419,2365,2365,2360,2360,154502
+20211006,1420,2365,2365,2355,2365,370024
+20211006,1421,2360,2360,2350,2360,1537676
+20211006,1422,2360,2360,2350,2360,284891
+20211006,1423,2360,2360,2355,2360,52639
+20211006,1424,2355,2365,2355,2360,579296
+20211006,1425,2360,2360,2355,2355,161996
+20211006,1426,2360,2360,2355,2360,1055441
+20211006,1427,2355,2360,2350,2355,668841
+20211006,1428,2350,2355,2350,2355,411238
+20211006,1429,2355,2355,2345,2350,2054645
+20211006,1430,2350,2355,2345,2345,210457
+20211006,1431,2350,2355,2345,2355,1383979
+20211006,1432,2350,2360,2350,2355,483689
+20211006,1433,2355,2360,2350,2355,221439
+20211006,1434,2355,2360,2350,2355,514460
+20211006,1435,2355,2360,2350,2360,471557
+20211006,1436,2355,2360,2355,2360,784899
+20211006,1437,2355,2360,2355,2360,76291
+20211006,1438,2355,2365,2355,2360,235156
+20211006,1439,2360,2365,2360,2365,219782
+20211006,1440,2360,2365,2355,2360,418574
+20211006,1441,2365,2365,2355,2360,249735
+20211006,1442,2360,2365,2355,2360,180079
+20211006,1443,2360,2365,2355,2360,714192
+20211006,1444,2360,2365,2355,2365,212247
+20211006,1445,2365,2365,2360,2365,264348
+20211006,1446,2365,2365,2360,2360,47719
+20211006,1447,2360,2365,2360,2360,28999
+20211006,1448,2365,2365,2360,2365,89975
+20211006,1449,2360,2370,2360,2365,2303210
+20211006,1450,2370,2370,2360,2360,558677
+20211006,1451,2360,2365,2355,2355,650327
+20211006,1452,2355,2360,2355,2360,136534
+20211006,1453,2360,2365,2355,2360,104675
+20211006,1454,2360,2365,2360,2365,124223
+20211006,1455,2360,2365,2355,2365,291997
+20211006,1456,2360,2365,2360,2360,22939
+20211006,1457,2365,2370,2360,2365,1420030
+20211006,1458,2365,2370,2365,2370,47576
+20211006,1459,2370,2370,2360,2370,592189
+20211006,1500,2370,2370,2365,2370,81596
+20211006,1501,2365,2380,2365,2380,3375304
+20211006,1502,2375,2380,2370,2375,1006965
+20211006,1503,2375,2375,2370,2375,95319
+20211006,1504,2375,2380,2370,2380,772864
+20211006,1505,2380,2385,2375,2380,1063013
+20211006,1506,2385,2385,2380,2385,139694
+20211006,1507,2385,2385,2375,2380,1131616
+20211006,1508,2380,2380,2375,2380,431978
+20211006,1509,2375,2385,2375,2375,982230
+20211006,1510,2380,2380,2375,2380,429987
+20211006,1511,2385,2385,2380,2380,42525
+20211006,1512,2380,2385,2380,2380,69996
+20211006,1513,2385,2385,2380,2380,196787
+20211006,1514,2385,2385,2380,2385,75038
+20211006,1515,2385,2390,2380,2385,2070961
+20211006,1516,2385,2385,2380,2380,158672
+20211006,1517,2385,2390,2380,2385,892276
+20211006,1518,2390,2390,2380,2390,1095883
+20211006,1519,2390,2390,2380,2385,925590
+20211006,1520,2385,2385,2380,2385,203568
+20211006,1530,2395,2395,2395,2395,5011242

hts/data/252670_20211008.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211008,0901,2295,2300,2290,2295,7970394
+20211008,0902,2290,2300,2290,2300,2833668
+20211008,0903,2295,2300,2290,2295,1923374
+20211008,0904,2295,2305,2290,2300,3635728
+20211008,0905,2295,2305,2295,2300,2012160
+20211008,0906,2305,2305,2295,2295,740782
+20211008,0907,2300,2305,2295,2305,1348667
+20211008,0908,2305,2305,2300,2305,258668
+20211008,0909,2305,2310,2300,2305,2975999
+20211008,0910,2305,2310,2305,2310,1070740
+20211008,0911,2310,2310,2300,2305,1445161
+20211008,0912,2310,2310,2300,2300,915740
+20211008,0913,2305,2305,2295,2305,2000288
+20211008,0914,2305,2305,2295,2305,708131
+20211008,0915,2305,2310,2300,2305,1230865
+20211008,0916,2310,2315,2305,2315,2047125
+20211008,0917,2315,2320,2310,2315,2462903
+20211008,0918,2315,2320,2310,2320,2957052
+20211008,0919,2320,2320,2310,2315,579879
+20211008,0920,2315,2315,2310,2315,159904
+20211008,0921,2315,2325,2310,2325,3943613
+20211008,0922,2325,2325,2320,2325,272004
+20211008,0923,2325,2330,2320,2325,1807799
+20211008,0924,2320,2330,2320,2325,2151824
+20211008,0925,2325,2330,2320,2320,1145448
+20211008,0926,2325,2330,2320,2325,1079542
+20211008,0927,2330,2330,2320,2325,1803868
+20211008,0928,2325,2330,2320,2325,1744424
+20211008,0929,2330,2335,2325,2330,1784049
+20211008,0930,2325,2330,2325,2325,95741
+20211008,0931,2330,2330,2320,2320,1510798
+20211008,0932,2325,2325,2320,2325,266162
+20211008,0933,2320,2325,2315,2320,2346360
+20211008,0934,2320,2325,2315,2325,758743
+20211008,0935,2325,2325,2315,2315,570637
+20211008,0936,2320,2330,2315,2325,1150996
+20211008,0937,2325,2330,2320,2325,469040
+20211008,0938,2320,2325,2315,2315,760752
+20211008,0939,2320,2320,2310,2310,2106721
+20211008,0940,2310,2315,2310,2315,163950
+20211008,0941,2310,2315,2305,2315,3290488
+20211008,0942,2315,2315,2305,2310,2057961
+20211008,0943,2305,2315,2305,2310,188750
+20211008,0944,2310,2315,2310,2315,63974
+20211008,0945,2315,2320,2310,2315,676531
+20211008,0946,2310,2315,2310,2310,474552
+20211008,0947,2315,2315,2305,2310,1246224
+20211008,0948,2305,2310,2300,2305,3599288
+20211008,0949,2305,2310,2300,2305,1947545
+20211008,0950,2305,2305,2300,2300,337780
+20211008,0951,2305,2305,2300,2305,75227
+20211008,0952,2305,2310,2300,2305,580052
+20211008,0953,2300,2310,2300,2305,848510
+20211008,0954,2300,2305,2300,2305,394867
+20211008,0955,2305,2310,2300,2305,19920
+20211008,0956,2305,2305,2295,2300,2717963
+20211008,0957,2300,2300,2295,2300,374581
+20211008,0958,2300,2300,2295,2300,73395
+20211008,0959,2300,2305,2295,2300,605277
+20211008,1000,2305,2305,2295,2300,880872
+20211008,1001,2295,2305,2295,2305,263068
+20211008,1002,2300,2305,2295,2300,1823996
+20211008,1003,2300,2305,2300,2300,79883
+20211008,1004,2305,2310,2300,2300,1095320
+20211008,1005,2305,2310,2300,2310,476936
+20211008,1006,2305,2310,2300,2310,2742312
+20211008,1007,2305,2315,2300,2310,1298822
+20211008,1008,2310,2310,2305,2310,21777
+20211008,1009,2305,2310,2300,2300,1342977
+20211008,1010,2305,2310,2300,2305,452237
+20211008,1011,2310,2310,2300,2305,353390
+20211008,1012,2305,2310,2300,2310,79117
+20211008,1013,2310,2315,2305,2310,1143509
+20211008,1014,2310,2310,2300,2300,1444696
+20211008,1015,2305,2310,2300,2305,146184
+20211008,1016,2310,2310,2300,2300,199263
+20211008,1017,2300,2305,2295,2305,2639767
+20211008,1018,2305,2310,2300,2310,834529
+20211008,1019,2305,2310,2300,2310,74486
+20211008,1020,2310,2310,2305,2305,109619
+20211008,1021,2305,2310,2300,2310,870404
+20211008,1022,2310,2310,2300,2310,33058
+20211008,1023,2305,2310,2305,2305,14138
+20211008,1024,2305,2310,2300,2305,734450
+20211008,1025,2305,2310,2300,2310,42820
+20211008,1026,2305,2315,2305,2305,1287377
+20211008,1027,2310,2315,2305,2315,2937806
+20211008,1028,2315,2315,2310,2315,88207
+20211008,1029,2315,2320,2310,2320,1238296
+20211008,1030,2315,2320,2310,2310,1233974
+20211008,1031,2310,2320,2310,2320,306114
+20211008,1032,2320,2320,2315,2320,210985
+20211008,1033,2320,2320,2310,2315,634068
+20211008,1034,2315,2320,2310,2315,377566
+20211008,1035,2320,2320,2310,2315,412968
+20211008,1036,2315,2320,2315,2315,39251
+20211008,1037,2320,2325,2315,2320,3562859
+20211008,1038,2320,2320,2315,2320,160020
+20211008,1039,2320,2320,2310,2315,2194150
+20211008,1040,2315,2320,2310,2310,472399
+20211008,1041,2315,2320,2310,2320,112465
+20211008,1042,2315,2320,2310,2315,1458494
+20211008,1043,2315,2315,2305,2315,359842
+20211008,1044,2310,2315,2305,2310,197746
+20211008,1045,2310,2315,2305,2310,433885
+20211008,1046,2310,2315,2305,2310,131373
+20211008,1047,2310,2310,2300,2305,889691
+20211008,1048,2305,2310,2300,2305,120842
+20211008,1049,2305,2310,2300,2310,882981
+20211008,1050,2310,2315,2305,2310,1221047
+20211008,1051,2310,2315,2305,2310,767493
+20211008,1052,2305,2310,2305,2310,18114
+20211008,1053,2305,2315,2305,2310,1755923
+20211008,1054,2305,2315,2305,2315,1052146
+20211008,1055,2315,2315,2310,2315,361271
+20211008,1056,2315,2315,2305,2310,259074
+20211008,1057,2310,2315,2305,2315,86226
+20211008,1058,2315,2320,2310,2315,946710
+20211008,1059,2315,2315,2310,2315,337218
+20211008,1100,2315,2320,2310,2315,283344
+20211008,1101,2315,2320,2310,2315,213879
+20211008,1102,2310,2315,2310,2315,55260
+20211008,1103,2310,2315,2310,2310,18364
+20211008,1104,2310,2315,2310,2310,8552
+20211008,1105,2310,2315,2310,2315,77841
+20211008,1106,2310,2315,2310,2310,11816
+20211008,1107,2310,2315,2305,2310,676759
+20211008,1108,2305,2310,2305,2310,321125
+20211008,1109,2310,2315,2305,2310,464595
+20211008,1110,2305,2310,2305,2305,30331
+20211008,1111,2305,2310,2300,2310,1264461
+20211008,1112,2305,2310,2305,2310,50999
+20211008,1113,2310,2310,2305,2310,422664
+20211008,1114,2310,2310,2305,2310,27723
+20211008,1115,2310,2315,2305,2310,360805
+20211008,1116,2310,2315,2305,2315,211610
+20211008,1117,2310,2315,2305,2315,377931
+20211008,1118,2315,2315,2310,2315,55538
+20211008,1119,2315,2315,2310,2315,7987
+20211008,1120,2315,2315,2310,2315,19146
+20211008,1121,2315,2320,2310,2315,2845334
+20211008,1122,2315,2315,2310,2310,60487
+20211008,1123,2310,2315,2305,2310,626143
+20211008,1124,2310,2315,2305,2310,408720
+20211008,1125,2315,2315,2310,2315,16693
+20211008,1126,2315,2315,2310,2310,567565
+20211008,1127,2310,2315,2305,2310,460624
+20211008,1128,2315,2315,2305,2310,51905
+20211008,1129,2310,2315,2305,2305,71563
+20211008,1130,2310,2310,2305,2305,109679
+20211008,1131,2305,2310,2305,2310,1235309
+20211008,1132,2305,2310,2300,2310,287267
+20211008,1133,2305,2310,2300,2305,422059
+20211008,1134,2305,2305,2300,2300,54656
+20211008,1135,2300,2305,2300,2305,36238
+20211008,1136,2305,2305,2300,2305,41936
+20211008,1137,2300,2305,2300,2300,68369
+20211008,1138,2300,2305,2300,2300,67663
+20211008,1139,2305,2305,2300,2305,1240738
+20211008,1140,2305,2310,2305,2310,207878
+20211008,1141,2305,2305,2300,2305,45311
+20211008,1142,2305,2310,2300,2310,93234
+20211008,1143,2310,2310,2305,2305,168404
+20211008,1144,2305,2310,2305,2305,7077
+20211008,1145,2310,2310,2305,2305,63336
+20211008,1146,2305,2310,2300,2300,681270
+20211008,1147,2305,2305,2300,2305,18682
+20211008,1148,2305,2305,2300,2305,8800
+20211008,1149,2300,2305,2300,2305,13277
+20211008,1150,2305,2310,2300,2305,261784
+20211008,1151,2300,2305,2300,2305,10248
+20211008,1152,2300,2305,2300,2305,18006
+20211008,1153,2300,2305,2300,2300,19779
+20211008,1154,2305,2305,2300,2300,16094
+20211008,1155,2305,2305,2300,2305,217091
+20211008,1156,2305,2305,2300,2300,15965
+20211008,1157,2300,2305,2300,2300,22856
+20211008,1158,2305,2305,2300,2300,84369
+20211008,1159,2305,2305,2300,2305,19583
+20211008,1200,2305,2305,2300,2300,202171
+20211008,1201,2300,2305,2300,2305,228567
+20211008,1202,2305,2305,2300,2305,1298786
+20211008,1203,2305,2310,2300,2305,160122
+20211008,1204,2305,2310,2300,2310,75482
+20211008,1205,2305,2310,2305,2305,27278
+20211008,1206,2305,2310,2300,2305,667693
+20211008,1207,2305,2310,2300,2310,17289
+20211008,1208,2305,2310,2300,2305,53582
+20211008,1209,2305,2310,2300,2300,42917
+20211008,1210,2305,2310,2300,2305,217310
+20211008,1211,2305,2310,2300,2310,97846
+20211008,1212,2310,2310,2305,2305,5008
+20211008,1213,2305,2310,2305,2310,5981
+20211008,1214,2305,2310,2305,2310,25118
+20211008,1215,2310,2310,2305,2305,3908
+20211008,1216,2310,2310,2300,2310,444785
+20211008,1217,2305,2315,2305,2310,2011625
+20211008,1218,2310,2315,2305,2310,180810
+20211008,1219,2310,2310,2305,2310,79715
+20211008,1220,2310,2310,2305,2305,268633
+20211008,1221,2310,2315,2305,2310,205585
+20211008,1222,2310,2310,2305,2305,25348
+20211008,1223,2310,2310,2305,2310,34316
+20211008,1224,2310,2310,2305,2305,71710
+20211008,1225,2310,2315,2305,2315,191941
+20211008,1226,2310,2315,2305,2310,281721
+20211008,1227,2310,2315,2305,2310,292655
+20211008,1228,2315,2315,2305,2310,176903
+20211008,1229,2305,2315,2305,2315,48685
+20211008,1230,2310,2315,2310,2310,2934
+20211008,1231,2310,2315,2305,2315,160185
+20211008,1232,2310,2315,2305,2315,81902
+20211008,1233,2315,2315,2305,2310,404867
+20211008,1234,2305,2310,2305,2310,23126
+20211008,1235,2310,2310,2305,2305,5326
+20211008,1236,2305,2310,2305,2305,5352
+20211008,1237,2310,2310,2305,2305,11825
+20211008,1238,2305,2310,2305,2305,10513
+20211008,1239,2310,2315,2305,2310,250112
+20211008,1240,2310,2315,2305,2305,79151
+20211008,1241,2310,2315,2305,2315,92545
+20211008,1242,2310,2315,2310,2310,285039
+20211008,1243,2310,2315,2305,2305,91840
+20211008,1244,2310,2315,2305,2305,47533
+20211008,1245,2310,2310,2305,2310,13125
+20211008,1246,2310,2315,2305,2310,354409
+20211008,1247,2310,2310,2305,2310,516268
+20211008,1248,2310,2315,2310,2310,34189
+20211008,1249,2310,2315,2310,2310,24412
+20211008,1250,2315,2315,2310,2315,41577
+20211008,1251,2315,2315,2310,2315,11325
+20211008,1252,2315,2315,2310,2315,124582
+20211008,1253,2315,2320,2315,2320,1432313
+20211008,1254,2320,2320,2315,2320,124696
+20211008,1255,2320,2320,2315,2320,43065
+20211008,1256,2320,2320,2315,2315,72783
+20211008,1257,2320,2320,2315,2320,456326
+20211008,1258,2315,2320,2315,2315,333732
+20211008,1259,2320,2320,2315,2320,128806
+20211008,1300,2315,2320,2315,2320,286481
+20211008,1301,2315,2320,2315,2320,310362
+20211008,1302,2315,2320,2315,2315,26430
+20211008,1303,2320,2325,2315,2320,2017146
+20211008,1304,2320,2325,2315,2315,980923
+20211008,1305,2320,2325,2315,2320,293056
+20211008,1306,2320,2325,2320,2320,217733
+20211008,1307,2325,2325,2315,2320,456301
+20211008,1308,2325,2325,2320,2325,27306
+20211008,1309,2325,2325,2320,2320,102276
+20211008,1310,2325,2325,2320,2325,166111
+20211008,1311,2320,2325,2320,2320,707007
+20211008,1312,2320,2325,2320,2320,32388
+20211008,1313,2325,2325,2320,2325,296704
+20211008,1314,2325,2325,2320,2325,329235
+20211008,1315,2325,2325,2320,2325,173598
+20211008,1316,2325,2330,2320,2325,878065
+20211008,1317,2325,2325,2320,2320,86237
+20211008,1318,2325,2325,2320,2325,60121
+20211008,1319,2325,2325,2320,2325,206795
+20211008,1320,2325,2330,2320,2325,1241119
+20211008,1321,2320,2325,2320,2320,167814
+20211008,1322,2325,2325,2315,2320,1109232
+20211008,1323,2325,2325,2315,2320,278702
+20211008,1324,2315,2325,2315,2320,136062
+20211008,1325,2320,2325,2320,2325,366514
+20211008,1326,2325,2325,2320,2320,130690
+20211008,1327,2325,2325,2320,2325,115696
+20211008,1328,2325,2325,2320,2325,56144
+20211008,1329,2325,2325,2320,2325,20632
+20211008,1330,2325,2325,2320,2325,14991
+20211008,1331,2325,2325,2320,2320,69062
+20211008,1332,2325,2325,2320,2320,100424
+20211008,1333,2325,2325,2320,2320,10604
+20211008,1334,2325,2325,2320,2325,6323
+20211008,1335,2320,2325,2315,2320,674380
+20211008,1336,2315,2325,2315,2315,985881
+20211008,1337,2320,2325,2315,2320,124297
+20211008,1338,2320,2325,2320,2325,138916
+20211008,1339,2320,2325,2320,2320,652338
+20211008,1340,2320,2325,2320,2320,44653
+20211008,1341,2320,2325,2320,2320,9682
+20211008,1342,2325,2325,2320,2320,10674
+20211008,1343,2320,2325,2320,2320,133081
+20211008,1344,2320,2320,2315,2320,171838
+20211008,1345,2320,2320,2315,2315,64279
+20211008,1346,2315,2325,2315,2320,724552
+20211008,1347,2320,2325,2320,2325,12035
+20211008,1348,2325,2325,2320,2325,9534
+20211008,1349,2325,2325,2320,2325,17434
+20211008,1350,2320,2325,2320,2325,6581
+20211008,1351,2325,2325,2320,2325,148600
+20211008,1352,2325,2325,2320,2320,12020
+20211008,1353,2325,2330,2320,2330,2272390
+20211008,1354,2330,2330,2325,2330,35274
+20211008,1355,2330,2330,2325,2330,112547
+20211008,1356,2330,2330,2325,2330,1616004
+20211008,1357,2330,2335,2325,2330,2278913
+20211008,1358,2330,2335,2325,2335,110500
+20211008,1359,2335,2335,2330,2335,166853
+20211008,1400,2335,2335,2330,2330,72118
+20211008,1401,2335,2335,2330,2335,67350
+20211008,1402,2335,2335,2325,2330,1462769
+20211008,1403,2330,2330,2325,2330,484898
+20211008,1404,2330,2335,2325,2335,97988
+20211008,1405,2330,2335,2325,2330,94184
+20211008,1406,2330,2335,2325,2330,483543
+20211008,1407,2325,2335,2325,2330,171608
+20211008,1408,2330,2335,2325,2335,867707
+20211008,1409,2330,2335,2325,2330,336441
+20211008,1410,2330,2330,2325,2330,30906
+20211008,1411,2325,2330,2325,2330,198233
+20211008,1412,2330,2330,2325,2325,14354
+20211008,1413,2330,2330,2325,2330,30354
+20211008,1414,2325,2330,2325,2330,5986
+20211008,1415,2330,2330,2320,2325,2508801
+20211008,1416,2320,2330,2320,2325,670131
+20211008,1417,2330,2330,2325,2325,80635
+20211008,1418,2330,2330,2325,2330,117408
+20211008,1419,2325,2330,2320,2330,374327
+20211008,1420,2325,2330,2325,2325,122615
+20211008,1421,2325,2330,2320,2325,58985
+20211008,1422,2320,2330,2320,2325,382693
+20211008,1423,2325,2330,2320,2325,756420
+20211008,1424,2325,2330,2325,2330,48449
+20211008,1425,2325,2330,2320,2330,140883
+20211008,1426,2330,2330,2325,2325,24585
+20211008,1427,2325,2330,2320,2325,369775
+20211008,1428,2330,2330,2320,2325,131181
+20211008,1429,2325,2325,2320,2325,20981
+20211008,1430,2325,2330,2320,2325,960002
+20211008,1431,2325,2330,2320,2320,59496
+20211008,1432,2320,2330,2320,2325,256354
+20211008,1433,2325,2330,2325,2330,222165
+20211008,1434,2330,2330,2325,2325,293471
+20211008,1435,2325,2330,2325,2330,55721
+20211008,1436,2330,2330,2320,2325,438084
+20211008,1437,2325,2330,2325,2325,140324
+20211008,1438,2330,2330,2325,2330,36848
+20211008,1439,2325,2330,2325,2330,4614
+20211008,1440,2330,2330,2325,2330,1837
+20211008,1441,2325,2330,2325,2325,19741
+20211008,1442,2325,2330,2320,2325,745599
+20211008,1443,2325,2325,2320,2325,28771
+20211008,1444,2320,2325,2320,2325,70377
+20211008,1445,2325,2330,2320,2325,4214581
+20211008,1446,2325,2330,2325,2325,56491
+20211008,1447,2325,2330,2325,2330,19775
+20211008,1448,2330,2330,2320,2325,99054
+20211008,1449,2325,2330,2320,2325,84136
+20211008,1450,2325,2325,2320,2325,79979
+20211008,1451,2320,2325,2320,2325,4672
+20211008,1452,2325,2330,2320,2325,280701
+20211008,1453,2320,2325,2320,2325,115666
+20211008,1454,2325,2330,2320,2325,30935
+20211008,1455,2325,2330,2320,2330,68175
+20211008,1456,2325,2330,2320,2320,77345
+20211008,1457,2325,2330,2320,2330,40859
+20211008,1458,2325,2330,2325,2325,76661
+20211008,1459,2325,2330,2325,2325,24834
+20211008,1500,2330,2330,2325,2330,84787
+20211008,1501,2330,2330,2325,2330,4107164
+20211008,1502,2325,2330,2325,2325,23858
+20211008,1503,2330,2330,2325,2330,53851
+20211008,1504,2325,2330,2325,2325,826689
+20211008,1505,2325,2330,2325,2330,249598
+20211008,1506,2325,2330,2320,2330,169174
+20211008,1507,2330,2330,2320,2330,1939056
+20211008,1508,2330,2330,2320,2325,261702
+20211008,1509,2325,2330,2320,2325,25553
+20211008,1510,2325,2330,2320,2325,168018
+20211008,1511,2325,2330,2320,2330,60633
+20211008,1512,2325,2330,2325,2330,9037
+20211008,1513,2330,2330,2325,2325,216140
+20211008,1514,2330,2330,2320,2325,477745
+20211008,1515,2325,2325,2320,2320,23502
+20211008,1516,2320,2325,2320,2320,76474
+20211008,1517,2320,2325,2320,2325,135856
+20211008,1518,2320,2330,2320,2330,964334
+20211008,1519,2325,2330,2325,2330,183064
+20211008,1520,2330,2330,2325,2330,233372
+20211008,1530,2325,2325,2325,2325,2872137

hts/data/252670_20211011.csv

@@ -1 +0,0 @@
-날짜,시간,시가,고가,저가,종가,거래량