init

hts/data/252670_20220714.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220714,0901,3375,3385,3370,3380,6984218
+20220714,0902,3380,3390,3380,3380,5854714
+20220714,0903,3380,3385,3370,3375,1585282
+20220714,0904,3375,3380,3370,3380,2262283
+20220714,0905,3375,3380,3370,3370,710709
+20220714,0906,3370,3380,3370,3375,1674254
+20220714,0907,3375,3375,3360,3370,2428401
+20220714,0908,3365,3370,3355,3360,5254497
+20220714,0909,3360,3370,3355,3360,1968476
+20220714,0910,3365,3365,3355,3360,1086763
+20220714,0911,3360,3365,3350,3355,4664132
+20220714,0912,3360,3360,3355,3355,1432527
+20220714,0913,3355,3370,3355,3365,1871180
+20220714,0914,3365,3370,3360,3365,1631048
+20220714,0915,3365,3370,3360,3360,779608
+20220714,0916,3360,3360,3350,3350,1522731
+20220714,0917,3350,3355,3345,3350,3065871
+20220714,0918,3350,3360,3350,3355,986763
+20220714,0919,3355,3355,3350,3350,178730
+20220714,0920,3350,3355,3350,3350,220933
+20220714,0921,3355,3355,3345,3355,2314499
+20220714,0922,3355,3360,3355,3360,1057600
+20220714,0923,3360,3360,3350,3355,377713
+20220714,0924,3355,3360,3350,3360,170605
+20220714,0925,3360,3365,3355,3365,2975130
+20220714,0926,3365,3370,3365,3365,484321
+20220714,0927,3365,3370,3365,3370,1553132
+20220714,0928,3370,3370,3365,3370,570417
+20220714,0929,3370,3370,3360,3365,589713
+20220714,0930,3365,3365,3360,3360,30760
+20220714,0931,3365,3365,3360,3360,133958
+20220714,0932,3360,3360,3355,3355,214679
+20220714,0933,3355,3360,3350,3360,1639435
+20220714,0934,3360,3365,3355,3360,291543
+20220714,0935,3365,3370,3360,3370,716606
+20220714,0936,3370,3370,3360,3370,284122
+20220714,0937,3370,3370,3365,3365,1409157
+20220714,0938,3370,3375,3365,3375,605503
+20220714,0939,3375,3380,3370,3375,1199819
+20220714,0940,3375,3375,3370,3370,816846
+20220714,0941,3370,3370,3365,3365,892729
+20220714,0942,3365,3370,3360,3370,230678
+20220714,0943,3370,3375,3370,3370,330683
+20220714,0944,3375,3380,3370,3380,808143
+20220714,0945,3380,3380,3375,3375,2896810
+20220714,0946,3375,3385,3375,3380,1181745
+20220714,0947,3380,3385,3380,3385,169916
+20220714,0948,3385,3385,3380,3380,143511
+20220714,0949,3385,3390,3380,3390,4416214
+20220714,0950,3390,3395,3390,3395,383609
+20220714,0951,3395,3395,3385,3385,2471035
+20220714,0952,3385,3390,3385,3385,388581
+20220714,0953,3385,3390,3380,3380,787038
+20220714,0954,3380,3385,3375,3385,1556108
+20220714,0955,3385,3385,3380,3380,554063
+20220714,0956,3380,3385,3375,3385,626931
+20220714,0957,3380,3385,3375,3380,886339
+20220714,0958,3380,3380,3375,3375,154402
+20220714,0959,3375,3380,3375,3375,1530330
+20220714,1000,3380,3380,3375,3380,715902
+20220714,1001,3380,3390,3380,3380,1014587
+20220714,1002,3385,3390,3380,3385,231194
+20220714,1003,3385,3390,3380,3385,268716
+20220714,1004,3385,3390,3385,3385,198617
+20220714,1005,3385,3385,3375,3380,658567
+20220714,1006,3380,3385,3375,3380,317481
+20220714,1007,3380,3380,3370,3370,940469
+20220714,1008,3370,3380,3370,3375,325452
+20220714,1009,3375,3380,3375,3380,92896
+20220714,1010,3380,3380,3370,3375,272015
+20220714,1011,3370,3375,3365,3365,887778
+20220714,1012,3365,3370,3365,3370,66020
+20220714,1013,3365,3370,3360,3365,1166761
+20220714,1014,3365,3370,3360,3365,264752
+20220714,1015,3365,3375,3365,3370,1022995
+20220714,1016,3370,3375,3365,3365,467619
+20220714,1017,3370,3370,3360,3365,523260
+20220714,1018,3365,3365,3360,3360,183973
+20220714,1019,3360,3365,3360,3365,46643
+20220714,1020,3365,3365,3360,3365,1205802
+20220714,1021,3365,3365,3360,3360,993434
+20220714,1022,3360,3360,3355,3355,607187
+20220714,1023,3360,3360,3355,3360,960720
+20220714,1024,3355,3360,3350,3355,550592
+20220714,1025,3355,3360,3355,3355,636202
+20220714,1026,3360,3365,3355,3360,1156740
+20220714,1027,3365,3365,3355,3365,398780
+20220714,1028,3365,3365,3360,3360,321660
+20220714,1029,3360,3365,3355,3360,127289
+20220714,1030,3360,3365,3360,3360,141548
+20220714,1031,3360,3365,3360,3365,259001
+20220714,1032,3365,3365,3360,3360,547799
+20220714,1033,3360,3365,3360,3360,286233
+20220714,1034,3360,3365,3360,3365,25548
+20220714,1035,3360,3365,3355,3355,313252
+20220714,1036,3355,3365,3355,3360,404981
+20220714,1037,3360,3365,3360,3360,816415
+20220714,1038,3360,3360,3355,3360,467462
+20220714,1039,3355,3360,3355,3360,45066
+20220714,1040,3355,3360,3355,3355,63295
+20220714,1041,3355,3360,3355,3360,661084
+20220714,1042,3360,3365,3360,3365,830683
+20220714,1043,3365,3365,3360,3365,1736667
+20220714,1044,3365,3365,3360,3360,207370
+20220714,1045,3360,3365,3355,3355,869395
+20220714,1046,3355,3360,3355,3355,94764
+20220714,1047,3360,3360,3350,3350,3740484
+20220714,1048,3350,3350,3345,3345,1291153
+20220714,1049,3345,3360,3345,3360,645357
+20220714,1050,3355,3360,3350,3360,229568
+20220714,1051,3355,3360,3355,3355,106991
+20220714,1052,3355,3360,3355,3360,25575
+20220714,1053,3360,3365,3360,3365,937424
+20220714,1054,3365,3365,3360,3360,267577
+20220714,1055,3360,3360,3350,3355,610730
+20220714,1056,3355,3360,3350,3355,48907
+20220714,1057,3350,3355,3350,3355,23491
+20220714,1058,3355,3355,3345,3350,2043895
+20220714,1059,3350,3350,3340,3345,1992867
+20220714,1100,3340,3350,3340,3345,847845
+20220714,1101,3345,3350,3340,3340,457395
+20220714,1102,3345,3350,3340,3345,598869
+20220714,1103,3345,3350,3345,3345,525804
+20220714,1104,3345,3350,3340,3345,327443
+20220714,1105,3345,3345,3340,3345,19962
+20220714,1106,3345,3345,3340,3340,1442875
+20220714,1107,3340,3345,3335,3340,596278
+20220714,1108,3335,3340,3330,3335,4172140
+20220714,1109,3335,3340,3330,3335,1304479
+20220714,1110,3335,3340,3335,3340,480854
+20220714,1111,3340,3340,3335,3340,179446
+20220714,1112,3340,3340,3335,3335,122277
+20220714,1113,3340,3340,3330,3335,1389355
+20220714,1114,3335,3340,3335,3340,136664
+20220714,1115,3340,3340,3335,3340,41214
+20220714,1116,3340,3345,3335,3345,697252
+20220714,1117,3345,3345,3340,3340,42496
+20220714,1118,3345,3345,3335,3335,334702
+20220714,1119,3340,3340,3335,3340,20878
+20220714,1120,3340,3340,3340,3340,150703
+20220714,1121,3340,3340,3335,3340,42686
+20220714,1122,3340,3340,3335,3335,234165
+20220714,1123,3335,3345,3335,3345,127172
+20220714,1124,3345,3345,3340,3345,74123
+20220714,1125,3345,3345,3340,3340,568972
+20220714,1126,3345,3350,3340,3350,915989
+20220714,1127,3345,3350,3345,3345,488726
+20220714,1128,3345,3345,3340,3345,99639
+20220714,1129,3345,3350,3345,3350,123673
+20220714,1130,3350,3350,3345,3350,55545
+20220714,1131,3350,3350,3345,3350,1523961
+20220714,1132,3350,3350,3340,3345,228792
+20220714,1133,3345,3345,3345,3345,27960
+20220714,1134,3345,3345,3340,3340,20706
+20220714,1135,3345,3345,3340,3345,139764
+20220714,1136,3345,3345,3340,3345,43053
+20220714,1137,3345,3345,3335,3340,762866
+20220714,1138,3340,3340,3340,3340,255406
+20220714,1139,3340,3340,3335,3340,11628
+20220714,1140,3340,3340,3335,3335,55362
+20220714,1141,3335,3345,3335,3345,680473
+20220714,1142,3345,3350,3345,3350,251571
+20220714,1143,3350,3350,3340,3345,102803
+20220714,1144,3345,3350,3340,3340,12103
+20220714,1145,3345,3345,3335,3340,341912
+20220714,1146,3340,3345,3340,3345,71045
+20220714,1147,3345,3345,3335,3340,186590
+20220714,1148,3340,3340,3335,3340,63768
+20220714,1149,3340,3340,3340,3340,17421
+20220714,1150,3345,3345,3340,3345,4452
+20220714,1151,3345,3345,3345,3345,98110
+20220714,1152,3345,3345,3345,3345,270121
+20220714,1153,3345,3345,3340,3345,270629
+20220714,1154,3345,3350,3340,3345,66058
+20220714,1155,3350,3350,3345,3350,136387
+20220714,1156,3350,3350,3345,3345,221818
+20220714,1157,3345,3350,3345,3350,126503
+20220714,1158,3345,3350,3345,3345,59763
+20220714,1159,3345,3350,3345,3350,69007
+20220714,1200,3345,3350,3340,3345,90599
+20220714,1201,3340,3345,3335,3335,450039
+20220714,1202,3340,3345,3335,3345,252118
+20220714,1203,3345,3345,3340,3340,40373
+20220714,1204,3340,3340,3330,3335,1276985
+20220714,1205,3335,3335,3330,3335,105909
+20220714,1206,3335,3335,3330,3330,149428
+20220714,1207,3330,3335,3330,3330,50992
+20220714,1208,3330,3330,3330,3330,270790
+20220714,1209,3330,3330,3325,3330,2548691
+20220714,1210,3330,3335,3330,3335,127401
+20220714,1211,3335,3335,3325,3330,343558
+20220714,1212,3325,3330,3325,3330,478658
+20220714,1213,3330,3335,3330,3330,395288
+20220714,1214,3330,3335,3330,3330,51716
+20220714,1215,3330,3335,3325,3330,152411
+20220714,1216,3330,3335,3330,3335,156510
+20220714,1217,3330,3335,3330,3335,24425
+20220714,1218,3330,3335,3330,3330,15253
+20220714,1219,3335,3335,3325,3330,153909
+20220714,1220,3330,3330,3325,3330,42538
+20220714,1221,3325,3330,3325,3325,906595
+20220714,1222,3325,3330,3325,3325,337985
+20220714,1223,3325,3330,3320,3320,241797
+20220714,1224,3325,3325,3320,3325,451038
+20220714,1225,3325,3330,3325,3325,223397
+20220714,1226,3325,3330,3320,3325,1433812
+20220714,1227,3325,3330,3325,3325,152431
+20220714,1228,3325,3325,3320,3325,69898
+20220714,1229,3320,3325,3320,3320,44747
+20220714,1230,3325,3325,3320,3320,43900
+20220714,1231,3320,3325,3320,3325,207269
+20220714,1232,3325,3325,3320,3325,333003
+20220714,1233,3325,3325,3320,3325,815571
+20220714,1234,3325,3325,3320,3320,50332
+20220714,1235,3320,3325,3320,3320,20352
+20220714,1236,3325,3325,3320,3320,1307332
+20220714,1237,3320,3325,3320,3320,1040931
+20220714,1238,3320,3325,3315,3320,222639
+20220714,1239,3315,3325,3315,3325,152336
+20220714,1240,3320,3325,3320,3325,56320
+20220714,1241,3325,3330,3320,3330,524947
+20220714,1242,3330,3330,3320,3325,389047
+20220714,1243,3325,3325,3320,3320,106187
+20220714,1244,3320,3325,3320,3320,1262271
+20220714,1245,3320,3325,3320,3320,15330
+20220714,1246,3325,3325,3320,3325,56360
+20220714,1247,3325,3325,3320,3325,29772
+20220714,1248,3325,3330,3325,3325,307321
+20220714,1249,3330,3330,3325,3325,27851
+20220714,1250,3330,3330,3325,3330,32793
+20220714,1251,3325,3330,3325,3325,31339
+20220714,1252,3325,3330,3325,3325,448871
+20220714,1253,3330,3330,3325,3330,308263
+20220714,1254,3325,3330,3325,3330,84521
+20220714,1255,3330,3330,3325,3330,11118
+20220714,1256,3325,3335,3325,3330,725663
+20220714,1257,3335,3335,3325,3325,194174
+20220714,1258,3325,3335,3325,3330,106304
+20220714,1259,3330,3335,3325,3335,148274
+20220714,1300,3335,3335,3330,3335,378725
+20220714,1301,3335,3335,3330,3335,17061
+20220714,1302,3335,3335,3330,3335,23003
+20220714,1303,3335,3335,3330,3335,32537
+20220714,1304,3335,3335,3330,3330,61854
+20220714,1305,3335,3335,3325,3330,434011
+20220714,1306,3330,3330,3325,3330,17108
+20220714,1307,3330,3335,3330,3330,152769
+20220714,1308,3330,3335,3330,3330,27101
+20220714,1309,3335,3335,3330,3330,44494
+20220714,1310,3335,3335,3330,3335,1090
+20220714,1311,3335,3335,3330,3330,249119
+20220714,1312,3335,3335,3330,3330,84038
+20220714,1313,3330,3335,3325,3330,33744
+20220714,1314,3335,3340,3330,3335,755240
+20220714,1315,3340,3340,3335,3335,13025
+20220714,1316,3340,3340,3335,3340,11450
+20220714,1317,3335,3340,3330,3330,568573
+20220714,1318,3335,3335,3325,3330,319489
+20220714,1319,3330,3335,3325,3335,170081
+20220714,1320,3330,3335,3325,3330,113447
+20220714,1321,3330,3330,3330,3330,16079
+20220714,1322,3330,3330,3330,3330,88796
+20220714,1323,3330,3335,3330,3335,794
+20220714,1324,3335,3335,3330,3330,7272
+20220714,1325,3330,3335,3325,3325,212537
+20220714,1326,3330,3330,3320,3320,876822
+20220714,1327,3325,3330,3320,3325,171759
+20220714,1328,3330,3330,3325,3325,856779
+20220714,1329,3325,3330,3325,3325,10841
+20220714,1330,3325,3325,3320,3325,110933
+20220714,1331,3320,3325,3320,3320,92759
+20220714,1332,3325,3325,3320,3325,5619
+20220714,1333,3320,3325,3320,3325,221634
+20220714,1334,3325,3325,3320,3325,44734
+20220714,1335,3320,3325,3320,3320,27893
+20220714,1336,3325,3325,3315,3320,1586089
+20220714,1337,3320,3320,3315,3320,98145
+20220714,1338,3315,3320,3310,3315,965714
+20220714,1339,3315,3315,3305,3310,1276491
+20220714,1340,3310,3310,3305,3310,521954
+20220714,1341,3310,3315,3305,3310,627738
+20220714,1342,3310,3315,3310,3310,445604
+20220714,1343,3310,3315,3310,3315,55586
+20220714,1344,3310,3315,3310,3310,106863
+20220714,1345,3315,3315,3305,3305,468850
+20220714,1346,3305,3310,3300,3305,1609858
+20220714,1347,3305,3310,3305,3305,81144
+20220714,1348,3305,3310,3305,3310,39318
+20220714,1349,3305,3310,3305,3305,1267042
+20220714,1350,3305,3310,3305,3310,207031
+20220714,1351,3310,3310,3300,3305,533456
+20220714,1352,3305,3310,3305,3310,32436
+20220714,1353,3310,3315,3310,3310,489507
+20220714,1354,3310,3310,3305,3310,505007
+20220714,1355,3310,3310,3305,3310,135312
+20220714,1356,3310,3310,3305,3305,15649
+20220714,1357,3310,3310,3305,3310,79374
+20220714,1358,3310,3315,3305,3315,1124200
+20220714,1359,3315,3315,3310,3315,563623
+20220714,1400,3315,3315,3310,3310,461834
+20220714,1401,3310,3310,3305,3305,1560871
+20220714,1402,3305,3310,3300,3305,134143
+20220714,1403,3310,3315,3305,3310,746121
+20220714,1404,3310,3310,3305,3310,311850
+20220714,1405,3310,3310,3305,3310,16488
+20220714,1406,3310,3310,3300,3305,557896
+20220714,1407,3305,3310,3300,3305,164340
+20220714,1408,3305,3305,3300,3305,417780
+20220714,1409,3305,3310,3300,3310,281558
+20220714,1410,3305,3310,3305,3305,14738
+20220714,1411,3305,3310,3300,3305,597373
+20220714,1412,3305,3305,3300,3305,65236
+20220714,1413,3305,3310,3305,3305,270026
+20220714,1414,3305,3310,3300,3310,18743
+20220714,1415,3310,3310,3305,3305,7911
+20220714,1416,3310,3310,3305,3310,38775
+20220714,1417,3310,3310,3305,3310,11301
+20220714,1418,3310,3315,3305,3315,526075
+20220714,1419,3310,3320,3310,3310,1638749
+20220714,1420,3310,3315,3310,3315,463271
+20220714,1421,3315,3320,3310,3320,188693
+20220714,1422,3315,3325,3315,3320,1792062
+20220714,1423,3320,3325,3320,3325,114565
+20220714,1424,3325,3325,3320,3320,233234
+20220714,1425,3320,3325,3315,3320,311537
+20220714,1426,3320,3320,3315,3320,43674
+20220714,1427,3320,3320,3315,3315,23354
+20220714,1428,3315,3320,3315,3315,477510
+20220714,1429,3315,3315,3310,3315,69569
+20220714,1430,3315,3315,3310,3310,8802
+20220714,1431,3315,3320,3315,3315,243054
+20220714,1432,3315,3320,3310,3315,45985
+20220714,1433,3315,3325,3315,3320,619288
+20220714,1434,3315,3320,3315,3315,151057
+20220714,1435,3315,3315,3310,3315,342062
+20220714,1436,3315,3320,3315,3320,179694
+20220714,1437,3320,3320,3315,3320,200980
+20220714,1438,3320,3325,3315,3325,182270
+20220714,1439,3325,3330,3320,3320,830736
+20220714,1440,3320,3330,3320,3325,666049
+20220714,1441,3325,3330,3325,3330,1675683
+20220714,1442,3325,3330,3325,3330,21793
+20220714,1443,3325,3335,3325,3335,1081674
+20220714,1444,3335,3340,3330,3335,572069
+20220714,1445,3335,3340,3330,3340,199700
+20220714,1446,3340,3340,3335,3340,111099
+20220714,1447,3340,3345,3335,3340,839039
+20220714,1448,3340,3345,3335,3340,971074
+20220714,1449,3345,3345,3340,3340,40925
+20220714,1450,3345,3345,3340,3340,156623
+20220714,1451,3340,3345,3335,3340,1670497
+20220714,1452,3340,3345,3340,3345,115376
+20220714,1453,3345,3350,3345,3350,1675553
+20220714,1454,3345,3350,3345,3350,833987
+20220714,1455,3345,3355,3345,3350,1736074
+20220714,1456,3355,3355,3345,3350,1224993
+20220714,1457,3350,3355,3340,3345,1259313
+20220714,1458,3345,3350,3340,3345,729823
+20220714,1459,3340,3350,3340,3345,256001
+20220714,1500,3350,3350,3340,3350,196689
+20220714,1501,3345,3355,3345,3355,807767
+20220714,1502,3355,3360,3350,3355,5049930
+20220714,1503,3355,3360,3355,3360,1707639
+20220714,1504,3360,3360,3355,3360,322116
+20220714,1505,3355,3360,3355,3355,819506
+20220714,1506,3355,3360,3350,3350,583360
+20220714,1507,3350,3355,3345,3350,1011843
+20220714,1508,3350,3355,3345,3350,1188496
+20220714,1509,3355,3355,3345,3345,244461
+20220714,1510,3350,3350,3345,3345,33443
+20220714,1511,3345,3350,3340,3345,654660
+20220714,1512,3345,3350,3340,3340,272810
+20220714,1513,3340,3345,3340,3340,52467
+20220714,1514,3345,3345,3340,3340,48198
+20220714,1515,3340,3345,3340,3340,208997
+20220714,1516,3340,3350,3340,3345,748285
+20220714,1517,3345,3350,3340,3345,500543
+20220714,1518,3345,3345,3340,3340,170814
+20220714,1519,3340,3345,3340,3340,1884665
+20220714,1520,3340,3345,3335,3340,775972
+20220714,1530,3345,3345,3345,3345,2802197