init

hts/data/252670_20220704.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220704,0901,3385,3395,3375,3385,2316460
+20220704,0902,3390,3405,3385,3400,3867565
+20220704,0903,3405,3430,3400,3425,2412976
+20220704,0904,3430,3445,3425,3440,3311118
+20220704,0905,3440,3450,3425,3450,2418085
+20220704,0906,3445,3450,3425,3425,3008610
+20220704,0907,3425,3430,3410,3415,2717536
+20220704,0908,3415,3420,3395,3400,2004618
+20220704,0909,3395,3400,3380,3390,4747307
+20220704,0910,3390,3395,3380,3380,1552783
+20220704,0911,3380,3385,3370,3380,3552273
+20220704,0912,3380,3390,3380,3390,789701
+20220704,0913,3390,3390,3370,3375,2544064
+20220704,0914,3375,3385,3370,3375,1266665
+20220704,0915,3370,3375,3360,3360,5703399
+20220704,0916,3360,3375,3360,3370,1653530
+20220704,0917,3370,3375,3365,3370,429281
+20220704,0918,3375,3375,3360,3360,938454
+20220704,0919,3365,3365,3355,3360,1945310
+20220704,0920,3360,3365,3355,3365,661562
+20220704,0921,3360,3365,3355,3360,1017504
+20220704,0922,3360,3370,3360,3370,655075
+20220704,0923,3370,3375,3365,3375,561264
+20220704,0924,3370,3380,3370,3380,1395955
+20220704,0925,3380,3380,3370,3375,836473
+20220704,0926,3375,3380,3375,3380,163013
+20220704,0927,3380,3385,3375,3380,616394
+20220704,0928,3380,3385,3375,3385,247624
+20220704,0929,3385,3385,3365,3370,1187919
+20220704,0930,3370,3375,3365,3375,886109
+20220704,0931,3370,3375,3355,3365,2100799
+20220704,0932,3360,3370,3360,3365,508182
+20220704,0933,3365,3380,3360,3375,705643
+20220704,0934,3375,3385,3375,3380,1039837
+20220704,0935,3380,3380,3370,3375,285359
+20220704,0936,3375,3375,3365,3370,1261251
+20220704,0937,3375,3375,3370,3375,1614969
+20220704,0938,3375,3380,3370,3380,736259
+20220704,0939,3380,3380,3370,3380,558574
+20220704,0940,3380,3380,3370,3375,836005
+20220704,0941,3375,3380,3370,3370,430890
+20220704,0942,3370,3380,3365,3375,767295
+20220704,0943,3375,3375,3365,3365,262399
+20220704,0944,3370,3370,3365,3370,515709
+20220704,0945,3375,3380,3370,3380,458088
+20220704,0946,3375,3395,3375,3395,1145469
+20220704,0947,3395,3395,3385,3395,1587478
+20220704,0948,3395,3395,3385,3385,713141
+20220704,0949,3390,3395,3385,3395,1223436
+20220704,0950,3395,3400,3385,3395,955867
+20220704,0951,3395,3400,3395,3400,755354
+20220704,0952,3400,3405,3395,3405,4323315
+20220704,0953,3400,3405,3395,3395,922828
+20220704,0954,3395,3405,3390,3400,544702
+20220704,0955,3405,3410,3400,3405,1086394
+20220704,0956,3410,3410,3400,3400,480109
+20220704,0957,3405,3405,3395,3395,657972
+20220704,0958,3395,3400,3385,3385,1174438
+20220704,0959,3385,3395,3385,3390,598988
+20220704,1000,3390,3395,3385,3395,1127151
+20220704,1001,3395,3400,3390,3395,394714
+20220704,1002,3395,3400,3385,3385,776920
+20220704,1003,3385,3390,3375,3380,622984
+20220704,1004,3380,3380,3370,3375,579251
+20220704,1005,3375,3380,3375,3380,341279
+20220704,1006,3380,3380,3370,3370,2015346
+20220704,1007,3370,3375,3370,3375,523652
+20220704,1008,3375,3385,3375,3375,728449
+20220704,1009,3380,3385,3375,3380,861255
+20220704,1010,3385,3395,3385,3390,904128
+20220704,1011,3390,3395,3385,3390,702151
+20220704,1012,3390,3390,3375,3380,1330999
+20220704,1013,3380,3390,3380,3385,500107
+20220704,1014,3385,3385,3380,3385,318133
+20220704,1015,3385,3385,3380,3380,225130
+20220704,1016,3380,3385,3380,3385,236229
+20220704,1017,3385,3395,3385,3390,698186
+20220704,1018,3395,3400,3390,3395,374800
+20220704,1019,3400,3405,3395,3400,2052000
+20220704,1020,3400,3405,3395,3400,560071
+20220704,1021,3395,3410,3395,3410,886924
+20220704,1022,3410,3420,3405,3420,2235400
+20220704,1023,3420,3425,3410,3420,1752753
+20220704,1024,3420,3420,3410,3415,777804
+20220704,1025,3415,3420,3405,3415,1271526
+20220704,1026,3415,3420,3415,3420,596123
+20220704,1027,3420,3425,3415,3420,1227874
+20220704,1028,3420,3425,3420,3425,518467
+20220704,1029,3420,3425,3420,3420,640366
+20220704,1030,3420,3420,3410,3410,1425710
+20220704,1031,3410,3430,3410,3425,1602377
+20220704,1032,3425,3435,3425,3435,1938755
+20220704,1033,3435,3440,3430,3440,1385281
+20220704,1034,3440,3440,3430,3440,1561966
+20220704,1035,3435,3445,3435,3445,2477410
+20220704,1036,3445,3445,3430,3435,1882555
+20220704,1037,3430,3435,3425,3430,779556
+20220704,1038,3430,3440,3430,3435,1146597
+20220704,1039,3435,3435,3420,3425,1739610
+20220704,1040,3425,3430,3420,3425,516639
+20220704,1041,3425,3430,3420,3420,646728
+20220704,1042,3420,3425,3410,3415,1700129
+20220704,1043,3415,3415,3405,3410,1479881
+20220704,1044,3410,3410,3400,3405,1707085
+20220704,1045,3410,3410,3400,3400,1773376
+20220704,1046,3400,3405,3395,3405,564616
+20220704,1047,3405,3410,3405,3410,689010
+20220704,1048,3410,3410,3405,3410,52692
+20220704,1049,3405,3405,3390,3395,2146224
+20220704,1050,3395,3395,3385,3390,2992628
+20220704,1051,3390,3395,3385,3390,416224
+20220704,1052,3390,3395,3385,3385,126374
+20220704,1053,3385,3390,3380,3385,868867
+20220704,1054,3390,3395,3385,3395,321301
+20220704,1055,3395,3400,3390,3400,320512
+20220704,1056,3400,3405,3395,3400,587365
+20220704,1057,3400,3400,3390,3390,765137
+20220704,1058,3395,3395,3385,3390,460078
+20220704,1059,3390,3395,3385,3395,158517
+20220704,1100,3390,3395,3385,3390,189207
+20220704,1101,3385,3400,3385,3400,246788
+20220704,1102,3400,3400,3390,3400,348082
+20220704,1103,3395,3400,3390,3395,291749
+20220704,1104,3395,3395,3390,3390,580545
+20220704,1105,3390,3395,3385,3390,613884
+20220704,1106,3390,3395,3390,3395,272978
+20220704,1107,3395,3400,3385,3390,666513
+20220704,1108,3390,3395,3390,3390,192004
+20220704,1109,3390,3395,3385,3385,391458
+20220704,1110,3385,3385,3375,3375,1342894
+20220704,1111,3375,3380,3370,3375,3111320
+20220704,1112,3375,3385,3375,3380,687285
+20220704,1113,3375,3385,3375,3380,330971
+20220704,1114,3380,3390,3380,3390,267617
+20220704,1115,3390,3390,3385,3385,341688
+20220704,1116,3385,3390,3385,3390,510783
+20220704,1117,3390,3400,3390,3395,619050
+20220704,1118,3395,3400,3395,3400,76135
+20220704,1119,3400,3400,3395,3395,456181
+20220704,1120,3395,3395,3390,3395,118754
+20220704,1121,3395,3400,3395,3395,21997
+20220704,1122,3395,3395,3390,3395,443442
+20220704,1123,3395,3405,3395,3405,662311
+20220704,1124,3400,3400,3395,3400,221905
+20220704,1125,3400,3400,3390,3395,230187
+20220704,1126,3395,3400,3395,3400,58756
+20220704,1127,3400,3405,3395,3405,431613
+20220704,1128,3405,3405,3395,3400,300339
+20220704,1129,3400,3400,3390,3400,152235
+20220704,1130,3400,3400,3395,3395,32852
+20220704,1131,3395,3395,3395,3395,136974
+20220704,1132,3395,3400,3390,3400,445600
+20220704,1133,3400,3400,3395,3400,57469
+20220704,1134,3400,3400,3400,3400,630014
+20220704,1135,3400,3410,3400,3410,558838
+20220704,1136,3405,3410,3405,3410,288703
+20220704,1137,3405,3410,3400,3405,503542
+20220704,1138,3405,3410,3400,3410,461781
+20220704,1139,3410,3410,3405,3410,133831
+20220704,1140,3410,3410,3405,3410,178079
+20220704,1141,3410,3410,3405,3405,17105
+20220704,1142,3410,3410,3400,3405,415030
+20220704,1143,3405,3415,3400,3415,1533695
+20220704,1144,3415,3415,3410,3410,248775
+20220704,1145,3410,3415,3410,3415,582873
+20220704,1146,3415,3420,3410,3420,862429
+20220704,1147,3420,3420,3415,3420,51790
+20220704,1148,3420,3420,3410,3415,327017
+20220704,1149,3415,3415,3410,3415,117291
+20220704,1150,3415,3415,3405,3410,546396
+20220704,1151,3405,3410,3405,3405,370845
+20220704,1152,3405,3410,3405,3410,776469
+20220704,1153,3410,3410,3405,3410,7066
+20220704,1154,3410,3410,3400,3405,88126
+20220704,1155,3405,3405,3400,3400,4924
+20220704,1156,3400,3405,3400,3405,20517
+20220704,1157,3405,3405,3400,3400,828398
+20220704,1158,3400,3405,3395,3400,152721
+20220704,1159,3400,3400,3395,3395,11207
+20220704,1200,3400,3405,3395,3400,191657
+20220704,1201,3400,3410,3400,3405,1030581
+20220704,1202,3405,3405,3395,3400,279843
+20220704,1203,3400,3410,3395,3405,192062
+20220704,1204,3405,3405,3395,3400,119676
+20220704,1205,3400,3400,3390,3400,455108
+20220704,1206,3400,3405,3395,3400,187572
+20220704,1207,3400,3405,3400,3405,35649
+20220704,1208,3405,3410,3405,3410,183378
+20220704,1209,3410,3410,3405,3410,21220
+20220704,1210,3410,3410,3400,3405,163620
+20220704,1211,3410,3410,3400,3405,270811
+20220704,1212,3405,3410,3400,3410,43441
+20220704,1213,3405,3410,3405,3410,399456
+20220704,1214,3410,3410,3405,3410,178582
+20220704,1215,3405,3405,3400,3405,103464
+20220704,1216,3405,3405,3400,3405,3475
+20220704,1217,3400,3400,3400,3400,1051064
+20220704,1218,3400,3410,3400,3410,254805
+20220704,1219,3405,3410,3405,3410,20178
+20220704,1220,3410,3410,3400,3400,334776
+20220704,1221,3405,3410,3400,3405,99422
+20220704,1222,3410,3415,3405,3410,897482
+20220704,1223,3410,3415,3410,3410,136151
+20220704,1224,3410,3415,3410,3415,54376
+20220704,1225,3415,3415,3405,3415,117415
+20220704,1226,3410,3415,3410,3415,21158
+20220704,1227,3415,3415,3410,3410,171938
+20220704,1228,3410,3415,3405,3410,92787
+20220704,1229,3410,3410,3400,3405,354740
+20220704,1230,3405,3410,3400,3405,188346
+20220704,1231,3405,3415,3405,3415,1132349
+20220704,1232,3415,3415,3415,3415,405174
+20220704,1233,3415,3420,3415,3420,209082
+20220704,1234,3420,3420,3415,3420,18373
+20220704,1235,3420,3420,3415,3415,47558
+20220704,1236,3420,3420,3415,3420,858121
+20220704,1237,3415,3415,3410,3410,728099
+20220704,1238,3415,3415,3410,3415,228463
+20220704,1239,3415,3425,3415,3425,460743
+20220704,1240,3420,3425,3415,3420,610835
+20220704,1241,3420,3425,3415,3420,324618
+20220704,1242,3420,3425,3415,3420,113886
+20220704,1243,3420,3425,3420,3425,39485
+20220704,1244,3425,3425,3415,3420,824918
+20220704,1245,3420,3425,3420,3425,24736
+20220704,1246,3425,3425,3420,3420,662770
+20220704,1247,3420,3420,3415,3415,150116
+20220704,1248,3415,3420,3415,3415,1019118
+20220704,1249,3420,3425,3415,3420,255442
+20220704,1250,3420,3430,3420,3425,1047869
+20220704,1251,3425,3430,3420,3425,581358
+20220704,1252,3425,3425,3420,3420,227226
+20220704,1253,3420,3430,3420,3430,370316
+20220704,1254,3430,3430,3425,3430,62960
+20220704,1255,3430,3430,3425,3430,2308817
+20220704,1256,3430,3430,3425,3430,100303
+20220704,1257,3430,3435,3430,3430,368658
+20220704,1258,3430,3435,3430,3430,427831
+20220704,1259,3430,3435,3425,3430,304632
+20220704,1300,3430,3430,3420,3425,485464
+20220704,1301,3425,3435,3425,3425,738992
+20220704,1302,3430,3430,3425,3425,75287
+20220704,1303,3425,3430,3425,3430,733701
+20220704,1304,3425,3435,3425,3430,159176
+20220704,1305,3430,3440,3430,3440,2415946
+20220704,1306,3440,3440,3430,3430,1002882
+20220704,1307,3435,3440,3430,3435,280286
+20220704,1308,3435,3445,3435,3445,1467449
+20220704,1309,3445,3445,3435,3440,485968
+20220704,1310,3435,3440,3435,3440,39658
+20220704,1311,3440,3440,3435,3440,648752
+20220704,1312,3440,3445,3440,3445,542950
+20220704,1313,3445,3445,3440,3445,205915
+20220704,1314,3440,3445,3440,3445,152272
+20220704,1315,3445,3445,3440,3440,499903
+20220704,1316,3440,3450,3440,3445,1549653
+20220704,1317,3445,3445,3440,3445,588603
+20220704,1318,3445,3450,3445,3450,511584
+20220704,1319,3450,3455,3445,3455,1736183
+20220704,1320,3455,3455,3445,3450,1410521
+20220704,1321,3450,3460,3450,3455,2445883
+20220704,1322,3450,3460,3450,3460,878479
+20220704,1323,3460,3460,3455,3460,74888
+20220704,1324,3460,3465,3455,3460,1985268
+20220704,1325,3460,3465,3455,3465,463998
+20220704,1326,3465,3465,3455,3460,629907
+20220704,1327,3460,3460,3450,3450,972688
+20220704,1328,3450,3455,3450,3450,374674
+20220704,1329,3450,3455,3445,3450,1685961
+20220704,1330,3445,3455,3445,3455,197725
+20220704,1331,3455,3455,3450,3450,549864
+20220704,1332,3450,3455,3445,3455,735512
+20220704,1333,3455,3455,3445,3450,627833
+20220704,1334,3450,3450,3445,3450,765290
+20220704,1335,3450,3455,3445,3450,659422
+20220704,1336,3450,3455,3445,3450,811457
+20220704,1337,3450,3455,3445,3455,555581
+20220704,1338,3455,3455,3450,3455,480042
+20220704,1339,3455,3455,3450,3455,54812
+20220704,1340,3450,3460,3450,3460,782795
+20220704,1341,3460,3460,3450,3455,269102
+20220704,1342,3455,3455,3445,3455,1635813
+20220704,1343,3455,3455,3445,3450,159298
+20220704,1344,3455,3455,3450,3450,34400
+20220704,1345,3455,3455,3445,3450,640559
+20220704,1346,3455,3455,3445,3450,310557
+20220704,1347,3450,3455,3445,3450,98392
+20220704,1348,3455,3455,3450,3450,117989
+20220704,1349,3455,3455,3445,3450,97243
+20220704,1350,3450,3450,3445,3450,23213
+20220704,1351,3450,3450,3440,3445,840269
+20220704,1352,3445,3445,3440,3440,143136
+20220704,1353,3445,3445,3440,3445,104779
+20220704,1354,3445,3445,3435,3440,738076
+20220704,1355,3440,3445,3435,3435,730561
+20220704,1356,3440,3445,3435,3440,209232
+20220704,1357,3440,3440,3435,3435,454891
+20220704,1358,3435,3435,3430,3430,569912
+20220704,1359,3435,3435,3430,3435,247315
+20220704,1400,3435,3440,3430,3435,1452973
+20220704,1401,3435,3435,3430,3435,194314
+20220704,1402,3430,3440,3430,3435,429145
+20220704,1403,3440,3440,3435,3435,1107894
+20220704,1404,3435,3435,3420,3425,2127418
+20220704,1405,3425,3430,3425,3425,334643
+20220704,1406,3430,3435,3425,3435,242416
+20220704,1407,3430,3435,3425,3430,1087355
+20220704,1408,3435,3435,3430,3430,321492
+20220704,1409,3430,3435,3425,3430,574098
+20220704,1410,3435,3445,3435,3440,1114559
+20220704,1411,3440,3445,3435,3440,263378
+20220704,1412,3440,3440,3435,3435,43708
+20220704,1413,3440,3440,3435,3440,1470043
+20220704,1414,3440,3445,3440,3445,367335
+20220704,1415,3445,3445,3440,3445,87689
+20220704,1416,3440,3445,3440,3445,244635
+20220704,1417,3440,3450,3440,3445,1350427
+20220704,1418,3445,3445,3440,3445,1119310
+20220704,1419,3440,3445,3435,3435,377001
+20220704,1420,3440,3440,3435,3440,795178
+20220704,1421,3440,3440,3430,3435,290136
+20220704,1422,3435,3440,3430,3435,329228
+20220704,1423,3430,3435,3430,3435,343871
+20220704,1424,3435,3440,3435,3440,8592
+20220704,1425,3440,3440,3435,3435,105689
+20220704,1426,3435,3440,3435,3440,120903
+20220704,1427,3440,3445,3435,3445,956265
+20220704,1428,3445,3445,3440,3445,32126
+20220704,1429,3445,3445,3435,3440,256815
+20220704,1430,3440,3440,3430,3430,1282582
+20220704,1431,3430,3435,3430,3430,600276
+20220704,1432,3435,3435,3425,3430,1230327
+20220704,1433,3430,3430,3425,3430,307236
+20220704,1434,3430,3430,3425,3430,538255
+20220704,1435,3425,3430,3420,3425,499911
+20220704,1436,3425,3430,3425,3430,47694
+20220704,1437,3430,3430,3420,3420,369287
+20220704,1438,3420,3425,3415,3415,694805
+20220704,1439,3415,3425,3415,3425,574757
+20220704,1440,3425,3430,3420,3425,358608
+20220704,1441,3425,3425,3425,3425,211418
+20220704,1442,3430,3430,3420,3430,54853
+20220704,1443,3430,3430,3425,3425,42840
+20220704,1444,3430,3430,3425,3430,1239134
+20220704,1445,3430,3430,3425,3430,18891
+20220704,1446,3430,3430,3420,3420,245582
+20220704,1447,3420,3425,3420,3425,436098
+20220704,1448,3425,3425,3420,3425,350210
+20220704,1449,3425,3425,3415,3420,324509
+20220704,1450,3420,3425,3415,3420,186098
+20220704,1451,3420,3425,3420,3420,472780
+20220704,1452,3415,3420,3415,3420,237574
+20220704,1453,3415,3420,3415,3415,355562
+20220704,1454,3415,3420,3410,3415,1272075
+20220704,1455,3415,3420,3410,3415,240900
+20220704,1456,3410,3415,3410,3410,590019
+20220704,1457,3410,3420,3410,3415,348249
+20220704,1458,3420,3420,3410,3415,81857
+20220704,1459,3410,3415,3410,3415,67716
+20220704,1500,3415,3415,3405,3410,1443832
+20220704,1501,3405,3415,3405,3405,2065523
+20220704,1502,3405,3410,3400,3405,1329929
+20220704,1503,3405,3410,3400,3405,782954
+20220704,1504,3405,3405,3395,3400,897506
+20220704,1505,3400,3405,3395,3400,141722
+20220704,1506,3395,3400,3395,3395,375526
+20220704,1507,3395,3400,3390,3400,798115
+20220704,1508,3395,3400,3390,3395,306785
+20220704,1509,3395,3395,3390,3395,29663
+20220704,1510,3395,3395,3390,3395,65883
+20220704,1511,3395,3395,3390,3395,496840
+20220704,1512,3390,3395,3390,3395,249032
+20220704,1513,3395,3395,3390,3390,301312
+20220704,1514,3390,3395,3385,3390,1535111
+20220704,1515,3390,3395,3385,3395,632639
+20220704,1516,3395,3400,3390,3400,453921
+20220704,1517,3400,3400,3390,3395,351250
+20220704,1518,3395,3395,3390,3390,61502
+20220704,1519,3390,3395,3390,3395,145263
+20220704,1520,3390,3395,3385,3390,715772
+20220704,1530,3390,3390,3390,3390,2430528