init

hts/20211001.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211001,0901,2200,2205,2195,2205,5022489
+20211001,0902,2200,2205,2195,2200,2102075
+20211001,0903,2195,2205,2195,2200,2354382
+20211001,0904,2200,2200,2190,2190,2424275
+20211001,0905,2195,2195,2190,2195,493515
+20211001,0906,2195,2195,2190,2195,758479
+20211001,0907,2195,2195,2190,2195,367292
+20211001,0908,2195,2200,2190,2195,1875244
+20211001,0909,2195,2200,2190,2195,453118
+20211001,0910,2195,2200,2190,2195,636278
+20211001,0911,2195,2195,2185,2190,6754452
+20211001,0912,2190,2195,2185,2190,1105966
+20211001,0913,2190,2200,2190,2195,2290803
+20211001,0914,2190,2195,2190,2190,140376
+20211001,0915,2190,2195,2190,2195,1295302
+20211001,0916,2190,2195,2190,2190,103695
+20211001,0917,2195,2195,2185,2195,1327057
+20211001,0918,2195,2200,2190,2195,1275606
+20211001,0919,2195,2195,2190,2195,92524
+20211001,0920,2195,2200,2195,2195,553555
+20211001,0921,2195,2200,2190,2200,561539
+20211001,0922,2200,2205,2195,2200,2103707
+20211001,0923,2200,2205,2195,2200,1093031
+20211001,0924,2195,2205,2195,2200,813373
+20211001,0925,2200,2200,2195,2200,403693
+20211001,0926,2200,2200,2195,2200,979129
+20211001,0927,2200,2200,2195,2195,917804
+20211001,0928,2200,2205,2195,2200,471540
+20211001,0929,2205,2205,2200,2200,434511
+20211001,0930,2200,2205,2200,2200,598907
+20211001,0931,2205,2205,2195,2200,643687
+20211001,0932,2200,2205,2200,2205,491041
+20211001,0933,2205,2210,2200,2205,2219104
+20211001,0934,2205,2210,2200,2205,1214536
+20211001,0935,2205,2210,2200,2210,478205
+20211001,0936,2205,2210,2205,2210,540343
+20211001,0937,2210,2215,2205,2210,4075934
+20211001,0938,2210,2215,2205,2215,276208
+20211001,0939,2210,2215,2210,2215,384422
+20211001,0940,2215,2215,2210,2210,2978260
+20211001,0941,2215,2215,2210,2210,113700
+20211001,0942,2215,2215,2205,2210,1384015
+20211001,0943,2210,2215,2205,2210,514021
+20211001,0944,2215,2215,2210,2215,67563
+20211001,0945,2210,2215,2205,2210,587432
+20211001,0946,2210,2215,2205,2210,296098
+20211001,0947,2210,2215,2210,2215,53835
+20211001,0948,2215,2220,2210,2220,1969706
+20211001,0949,2215,2220,2210,2215,440427
+20211001,0950,2215,2220,2215,2220,108118
+20211001,0951,2215,2225,2215,2220,4665700
+20211001,0952,2220,2230,2220,2225,4093051
+20211001,0953,2230,2230,2220,2230,510426
+20211001,0954,2230,2230,2225,2225,395738
+20211001,0955,2225,2230,2220,2225,1624591
+20211001,0956,2225,2230,2225,2230,256259
+20211001,0957,2230,2230,2225,2225,743355
+20211001,0958,2225,2230,2225,2225,1100427
+20211001,0959,2225,2230,2220,2225,731985
+20211001,1000,2225,2230,2225,2230,1414086
+20211001,1001,2225,2230,2225,2230,63403
+20211001,1002,2225,2235,2225,2230,4022844
+20211001,1003,2230,2235,2225,2230,500618
+20211001,1004,2235,2240,2230,2235,2351824
+20211001,1005,2235,2240,2230,2235,1514773
+20211001,1006,2230,2235,2230,2230,109534
+20211001,1007,2230,2235,2225,2230,1017567
+20211001,1008,2230,2235,2225,2235,528795
+20211001,1009,2230,2240,2230,2235,1114019
+20211001,1010,2235,2240,2230,2235,757542
+20211001,1011,2235,2235,2230,2230,70926
+20211001,1012,2230,2240,2230,2235,1078024
+20211001,1013,2235,2235,2230,2235,509941
+20211001,1014,2235,2240,2230,2235,357734
+20211001,1015,2240,2240,2235,2240,135466
+20211001,1016,2240,2240,2235,2240,593551
+20211001,1017,2240,2240,2235,2235,657898
+20211001,1018,2235,2235,2230,2235,240668
+20211001,1019,2230,2235,2230,2235,641533
+20211001,1020,2235,2240,2230,2235,716408
+20211001,1021,2240,2240,2230,2235,580779
+20211001,1022,2235,2240,2230,2235,507772
+20211001,1023,2235,2240,2230,2235,342714
+20211001,1024,2230,2240,2230,2235,349065
+20211001,1025,2235,2240,2235,2235,218520
+20211001,1026,2240,2240,2235,2235,98314
+20211001,1027,2235,2240,2230,2230,881324
+20211001,1028,2235,2240,2230,2230,1061726
+20211001,1029,2230,2235,2230,2230,283287
+20211001,1030,2235,2240,2235,2235,141293
+20211001,1031,2235,2240,2235,2240,1211938
+20211001,1032,2240,2240,2235,2235,52922
+20211001,1033,2240,2245,2235,2240,3100326
+20211001,1034,2240,2245,2235,2245,979586
+20211001,1035,2240,2245,2240,2245,741226
+20211001,1036,2245,2250,2240,2250,2269546
+20211001,1037,2250,2250,2245,2250,363221
+20211001,1038,2245,2255,2245,2250,3335645
+20211001,1039,2250,2255,2250,2255,1411821
+20211001,1040,2255,2255,2245,2250,1598149
+20211001,1041,2250,2255,2245,2255,1272303
+20211001,1042,2255,2255,2250,2250,149986
+20211001,1043,2255,2255,2250,2255,842384
+20211001,1044,2255,2255,2245,2250,1016272
+20211001,1045,2245,2250,2245,2245,131193
+20211001,1046,2245,2250,2245,2245,127433
+20211001,1047,2250,2250,2245,2250,244291
+20211001,1048,2245,2250,2245,2245,306879
+20211001,1049,2250,2250,2240,2250,1590477
+20211001,1050,2250,2250,2245,2245,71432
+20211001,1051,2245,2255,2245,2245,1769474
+20211001,1052,2245,2250,2245,2250,26165
+20211001,1053,2245,2250,2245,2250,578947
+20211001,1054,2250,2250,2240,2240,222828
+20211001,1055,2245,2245,2240,2240,325992
+20211001,1056,2240,2245,2235,2235,1204169
+20211001,1057,2240,2240,2235,2235,1330017
+20211001,1058,2235,2240,2230,2240,519337
+20211001,1059,2235,2245,2235,2245,3264433
+20211001,1100,2240,2245,2240,2245,427014
+20211001,1101,2245,2245,2240,2240,321585
+20211001,1102,2240,2245,2235,2235,130247
+20211001,1103,2240,2245,2235,2240,441874
+20211001,1104,2240,2245,2240,2240,107918
+20211001,1105,2240,2245,2240,2240,52093
+20211001,1106,2240,2245,2235,2240,466936
+20211001,1107,2240,2245,2235,2240,340527
+20211001,1108,2245,2245,2240,2245,15105
+20211001,1109,2245,2245,2240,2245,35158
+20211001,1110,2245,2250,2240,2250,1073877
+20211001,1111,2245,2250,2240,2245,130723
+20211001,1112,2250,2250,2240,2250,413230
+20211001,1113,2245,2250,2245,2250,32902
+20211001,1114,2250,2250,2245,2250,241049
+20211001,1115,2250,2250,2240,2245,200411
+20211001,1116,2245,2250,2240,2245,281497
+20211001,1117,2245,2250,2245,2245,186873
+20211001,1118,2245,2250,2245,2250,224063
+20211001,1119,2250,2250,2245,2250,32492
+20211001,1120,2250,2250,2245,2250,28032
+20211001,1121,2245,2250,2240,2245,330926
+20211001,1122,2245,2250,2240,2245,170248
+20211001,1123,2245,2250,2240,2245,77438
+20211001,1124,2240,2245,2240,2240,18946
+20211001,1125,2240,2245,2240,2240,54233
+20211001,1126,2240,2245,2235,2240,1027104
+20211001,1127,2240,2240,2235,2240,216321
+20211001,1128,2240,2245,2235,2240,1221400
+20211001,1129,2240,2245,2240,2245,30974
+20211001,1130,2240,2245,2235,2240,149036
+20211001,1131,2240,2245,2240,2240,121391
+20211001,1132,2240,2245,2240,2245,2371412
+20211001,1133,2245,2250,2245,2245,432078
+20211001,1134,2245,2245,2240,2245,57397
+20211001,1135,2245,2245,2240,2245,108251
+20211001,1136,2250,2250,2240,2245,159348
+20211001,1137,2245,2250,2240,2245,88844
+20211001,1138,2245,2245,2240,2240,82944
+20211001,1139,2240,2250,2240,2245,89569
+20211001,1140,2240,2245,2240,2240,27254
+20211001,1141,2240,2245,2240,2245,57178
+20211001,1142,2245,2250,2245,2245,54123
+20211001,1143,2250,2250,2245,2250,95734
+20211001,1144,2250,2250,2240,2245,208933
+20211001,1145,2245,2245,2240,2245,23697
+20211001,1146,2245,2250,2240,2250,103730
+20211001,1147,2245,2250,2245,2245,85990
+20211001,1148,2245,2250,2245,2245,14653
+20211001,1149,2245,2250,2245,2250,627317
+20211001,1150,2250,2255,2245,2250,2737323
+20211001,1151,2250,2255,2250,2250,29400
+20211001,1152,2250,2255,2245,2245,661562
+20211001,1153,2250,2255,2245,2250,313137
+20211001,1154,2250,2250,2245,2250,146745
+20211001,1155,2245,2250,2245,2245,54220
+20211001,1156,2250,2250,2245,2250,23424
+20211001,1157,2250,2250,2245,2250,33397
+20211001,1158,2250,2250,2245,2250,75671
+20211001,1159,2250,2250,2245,2250,95975
+20211001,1200,2245,2250,2245,2250,6686
+20211001,1201,2250,2250,2245,2245,128230
+20211001,1202,2250,2250,2245,2245,45160
+20211001,1203,2245,2250,2245,2245,1067958
+20211001,1204,2245,2245,2240,2245,39276
+20211001,1205,2245,2245,2240,2245,18845
+20211001,1206,2245,2245,2240,2245,10908
+20211001,1207,2245,2245,2240,2245,30069
+20211001,1208,2245,2250,2245,2250,363684
+20211001,1209,2245,2250,2245,2245,105208
+20211001,1210,2245,2250,2240,2245,27651
+20211001,1211,2245,2245,2240,2245,17115
+20211001,1212,2240,2245,2240,2245,24466
+20211001,1213,2245,2245,2240,2245,30648
+20211001,1214,2245,2245,2240,2245,79796
+20211001,1215,2240,2245,2240,2240,95978
+20211001,1216,2240,2245,2240,2245,16748
+20211001,1217,2245,2245,2240,2245,17456
+20211001,1218,2245,2250,2240,2245,294189
+20211001,1219,2245,2245,2240,2245,43606
+20211001,1220,2245,2250,2240,2250,343561
+20211001,1221,2245,2250,2245,2245,3842
+20211001,1222,2245,2250,2245,2250,598
+20211001,1223,2250,2250,2245,2245,252860
+20211001,1224,2240,2245,2240,2240,48502
+20211001,1225,2240,2245,2240,2245,30028
+20211001,1226,2240,2245,2240,2240,11510
+20211001,1227,2240,2245,2240,2245,173259
+20211001,1228,2245,2245,2240,2245,28724
+20211001,1229,2245,2245,2240,2245,39532
+20211001,1230,2245,2245,2240,2245,1133
+20211001,1231,2245,2245,2235,2235,1637237
+20211001,1232,2235,2240,2235,2235,93708
+20211001,1233,2235,2240,2235,2235,111867
+20211001,1234,2240,2240,2235,2235,48012
+20211001,1235,2235,2240,2235,2240,46460
+20211001,1236,2240,2240,2235,2235,1137136
+20211001,1237,2235,2240,2235,2240,21052
+20211001,1238,2235,2240,2235,2235,26221
+20211001,1239,2235,2240,2235,2235,1692163
+20211001,1240,2235,2240,2235,2235,109438
+20211001,1241,2240,2245,2235,2235,865044
+20211001,1242,2240,2245,2235,2245,522590
+20211001,1243,2240,2245,2235,2240,55608
+20211001,1244,2235,2245,2235,2240,173070
+20211001,1245,2240,2245,2240,2240,55817
+20211001,1246,2245,2245,2240,2240,70967
+20211001,1247,2240,2240,2235,2240,10047
+20211001,1248,2235,2240,2235,2240,312034
+20211001,1249,2240,2240,2235,2240,45710
+20211001,1250,2240,2245,2235,2245,1114982
+20211001,1251,2240,2245,2240,2245,319343
+20211001,1252,2245,2245,2240,2245,15508
+20211001,1253,2245,2245,2240,2245,11713
+20211001,1254,2245,2245,2240,2240,9741
+20211001,1255,2245,2245,2240,2240,27748
+20211001,1256,2245,2245,2240,2245,19161
+20211001,1257,2240,2245,2240,2245,10870
+20211001,1258,2245,2245,2240,2245,4047
+20211001,1259,2240,2245,2240,2240,11654
+20211001,1300,2240,2245,2240,2245,19168
+20211001,1301,2240,2245,2240,2245,656191
+20211001,1302,2245,2245,2235,2240,228599
+20211001,1303,2240,2245,2240,2240,191777
+20211001,1304,2240,2245,2235,2240,198176
+20211001,1305,2240,2245,2240,2245,25440
+20211001,1306,2240,2245,2240,2245,11699
+20211001,1307,2240,2245,2240,2245,209856
+20211001,1308,2245,2245,2240,2240,107513
+20211001,1309,2245,2245,2240,2240,20296
+20211001,1310,2245,2245,2240,2245,12339
+20211001,1311,2240,2245,2240,2245,9172
+20211001,1312,2245,2245,2240,2245,26140
+20211001,1313,2245,2245,2240,2245,41799
+20211001,1314,2245,2250,2240,2245,2074428
+20211001,1315,2245,2245,2240,2240,164664
+20211001,1316,2245,2245,2240,2245,16196
+20211001,1317,2245,2245,2240,2245,8124
+20211001,1318,2245,2245,2240,2245,39090
+20211001,1319,2240,2245,2240,2245,20087
+20211001,1320,2245,2245,2240,2240,15928
+20211001,1321,2240,2245,2240,2245,19775
+20211001,1322,2245,2250,2245,2245,696793
+20211001,1323,2245,2250,2240,2245,309601
+20211001,1324,2245,2250,2245,2245,87752
+20211001,1325,2245,2250,2245,2245,108863
+20211001,1326,2245,2250,2245,2245,345558
+20211001,1327,2245,2250,2245,2250,175216
+20211001,1328,2250,2250,2245,2250,5644
+20211001,1329,2250,2250,2245,2250,15844
+20211001,1330,2250,2255,2245,2250,2480871
+20211001,1331,2255,2255,2245,2250,1055113
+20211001,1332,2250,2250,2245,2250,138157
+20211001,1333,2250,2255,2250,2250,623452
+20211001,1334,2255,2255,2250,2250,554112
+20211001,1335,2250,2255,2250,2250,40771
+20211001,1336,2255,2255,2250,2255,30546
+20211001,1337,2255,2255,2250,2255,62606
+20211001,1338,2255,2255,2250,2255,46868
+20211001,1339,2255,2255,2245,2250,844058
+20211001,1340,2250,2255,2245,2250,323880
+20211001,1341,2250,2255,2250,2255,419661
+20211001,1342,2250,2255,2250,2255,10844
+20211001,1343,2255,2255,2250,2255,19544
+20211001,1344,2255,2255,2250,2250,116023
+20211001,1345,2250,2255,2250,2255,35277
+20211001,1346,2255,2260,2250,2255,3915817
+20211001,1347,2255,2255,2250,2255,327277
+20211001,1348,2255,2255,2250,2255,169127
+20211001,1349,2260,2260,2250,2255,306667
+20211001,1350,2255,2255,2250,2255,46476
+20211001,1351,2255,2255,2250,2255,29170
+20211001,1352,2255,2255,2250,2250,13391
+20211001,1353,2255,2255,2250,2250,222536
+20211001,1354,2250,2255,2250,2250,1304222
+20211001,1355,2250,2255,2250,2255,22955
+20211001,1356,2250,2255,2250,2250,79248
+20211001,1357,2255,2255,2250,2255,25156
+20211001,1358,2255,2255,2250,2255,80280
+20211001,1359,2255,2255,2250,2250,27523
+20211001,1400,2250,2255,2250,2250,15051
+20211001,1401,2255,2255,2250,2250,23736
+20211001,1402,2250,2255,2250,2255,1485637
+20211001,1403,2255,2260,2250,2255,371888
+20211001,1404,2255,2255,2250,2255,243864
+20211001,1405,2255,2260,2250,2260,493716
+20211001,1406,2260,2260,2255,2260,226890
+20211001,1407,2260,2260,2255,2255,83713
+20211001,1408,2260,2260,2250,2255,941003
+20211001,1409,2255,2255,2250,2250,94499
+20211001,1410,2255,2255,2250,2255,577914
+20211001,1411,2250,2260,2250,2255,480942
+20211001,1412,2255,2255,2250,2255,35333
+20211001,1413,2255,2255,2250,2255,23710
+20211001,1414,2255,2255,2250,2250,26152
+20211001,1415,2255,2255,2250,2255,85981
+20211001,1416,2250,2255,2250,2250,32543
+20211001,1417,2250,2255,2245,2250,1094936
+20211001,1418,2245,2250,2245,2250,23434
+20211001,1419,2245,2250,2245,2250,87005
+20211001,1420,2250,2250,2245,2245,49320
+20211001,1421,2250,2250,2245,2250,477791
+20211001,1422,2250,2250,2245,2250,24171
+20211001,1423,2250,2250,2245,2250,244080
+20211001,1424,2250,2250,2245,2250,11317
+20211001,1425,2250,2255,2250,2250,141985
+20211001,1426,2250,2250,2245,2250,165816
+20211001,1427,2250,2250,2245,2245,125818
+20211001,1428,2245,2250,2245,2250,32597
+20211001,1429,2250,2255,2250,2255,204679
+20211001,1430,2250,2250,2245,2250,213597
+20211001,1431,2250,2250,2245,2250,71688
+20211001,1432,2250,2250,2245,2250,9810
+20211001,1433,2250,2250,2245,2250,33939
+20211001,1434,2245,2250,2245,2250,22332
+20211001,1435,2245,2250,2245,2250,559056
+20211001,1436,2250,2250,2245,2250,636617
+20211001,1437,2250,2250,2245,2250,214444
+20211001,1438,2250,2255,2250,2250,51573
+20211001,1439,2250,2255,2245,2255,883207
+20211001,1440,2255,2255,2250,2250,283477
+20211001,1441,2250,2255,2245,2245,219800
+20211001,1442,2250,2255,2245,2250,184820
+20211001,1443,2250,2250,2245,2250,33652
+20211001,1444,2250,2255,2245,2250,202348
+20211001,1445,2250,2255,2250,2255,240051
+20211001,1446,2255,2255,2250,2255,55135
+20211001,1447,2255,2255,2250,2250,14393
+20211001,1448,2255,2255,2250,2255,35940
+20211001,1449,2255,2255,2250,2250,42078
+20211001,1450,2255,2260,2250,2255,2257195
+20211001,1451,2255,2255,2250,2255,156371
+20211001,1452,2255,2255,2250,2250,21521
+20211001,1453,2250,2255,2250,2255,38787
+20211001,1454,2255,2255,2250,2255,60358
+20211001,1455,2255,2255,2250,2255,232932
+20211001,1456,2255,2260,2255,2260,610688
+20211001,1457,2255,2260,2255,2260,37936
+20211001,1458,2255,2260,2250,2255,1011540
+20211001,1459,2255,2260,2250,2255,505697
+20211001,1500,2255,2255,2250,2255,70300
+20211001,1501,2250,2255,2245,2250,2170164
+20211001,1502,2255,2255,2245,2255,291743
+20211001,1503,2250,2255,2245,2245,349283
+20211001,1504,2245,2250,2245,2250,63044
+20211001,1505,2250,2250,2245,2245,11904
+20211001,1506,2250,2250,2245,2250,1378245
+20211001,1507,2250,2255,2245,2255,313344
+20211001,1508,2250,2255,2250,2250,1264978
+20211001,1509,2255,2255,2250,2255,167043
+20211001,1510,2250,2255,2250,2255,50191
+20211001,1511,2255,2255,2250,2255,47801
+20211001,1512,2255,2255,2250,2250,63675
+20211001,1513,2250,2255,2250,2250,43766
+20211001,1514,2255,2255,2250,2250,39828
+20211001,1515,2250,2255,2250,2255,58310
+20211001,1516,2255,2255,2250,2255,77583
+20211001,1517,2250,2255,2250,2255,87620
+20211001,1518,2255,2255,2250,2255,228391
+20211001,1519,2250,2255,2250,2250,283367
+20211001,1520,2255,2255,2250,2255,537260
+20211001,1530,2255,2255,2255,2255,3911937