init

hts/20210917.csv

@@ -0,0 +1,383 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210917,0900,2095,2095,2095,2095,0
+20210917,0901,2095,2105,2095,2100,5044494
+20210917,0902,2100,2105,2095,2105,553378
+20210917,0903,2100,2110,2100,2110,2222064
+20210917,0904,2105,2110,2105,2105,602580
+20210917,0905,2105,2110,2105,2105,614205
+20210917,0906,2105,2110,2100,2105,929819
+20210917,0907,2105,2115,2105,2110,2381146
+20210917,0908,2115,2115,2105,2115,694482
+20210917,0909,2115,2120,2110,2110,4590484
+20210917,0910,2115,2115,2110,2115,252956
+20210917,0911,2115,2120,2110,2115,2074483
+20210917,0912,2115,2115,2110,2110,175376
+20210917,0913,2110,2120,2110,2115,1264082
+20210917,0914,2120,2120,2115,2115,230721
+20210917,0915,2120,2120,2115,2115,111494
+20210917,0916,2120,2120,2110,2115,1796303
+20210917,0917,2120,2125,2115,2115,2028973
+20210917,0918,2120,2120,2115,2120,528303
+20210917,0919,2120,2120,2115,2115,186433
+20210917,0920,2115,2120,2110,2110,2074240
+20210917,0921,2115,2115,2110,2115,120948
+20210917,0922,2110,2120,2110,2115,1111360
+20210917,0923,2115,2120,2115,2115,101354
+20210917,0924,2120,2120,2115,2115,23223
+20210917,0925,2115,2120,2110,2115,1484899
+20210917,0926,2115,2115,2110,2110,88597
+20210917,0927,2110,2120,2110,2115,995873
+20210917,0928,2115,2120,2115,2120,428283
+20210917,0929,2120,2120,2115,2115,50446
+20210917,0930,2120,2120,2110,2115,785243
+20210917,0931,2115,2120,2110,2115,202643
+20210917,0932,2110,2115,2110,2115,48848
+20210917,0933,2110,2115,2105,2110,3494882
+20210917,0934,2105,2110,2105,2110,123724
+20210917,0935,2105,2115,2105,2115,1007578
+20210917,0936,2115,2115,2110,2115,100550
+20210917,0937,2115,2115,2105,2105,560859
+20210917,0938,2105,2110,2105,2105,576548
+20210917,0939,2105,2110,2100,2110,3786138
+20210917,0940,2105,2110,2100,2100,216250
+20210917,0941,2100,2110,2100,2105,388648
+20210917,0942,2105,2110,2105,2105,177317
+20210917,0943,2105,2110,2100,2105,739362
+20210917,0944,2100,2110,2100,2105,69864
+20210917,0945,2105,2110,2100,2100,251394
+20210917,0946,2105,2105,2100,2100,505758
+20210917,0947,2100,2105,2100,2105,42391
+20210917,0948,2105,2105,2095,2095,3201723
+20210917,0949,2095,2105,2095,2105,1179998
+20210917,0950,2105,2105,2100,2105,25670
+20210917,0951,2105,2105,2100,2105,122193
+20210917,0952,2105,2105,2100,2100,42167
+20210917,0953,2100,2105,2100,2100,53795
+20210917,0954,2105,2110,2100,2110,435140
+20210917,0955,2110,2110,2105,2105,104497
+20210917,0956,2105,2110,2100,2105,733555
+20210917,0957,2105,2105,2100,2105,98123
+20210917,0958,2105,2105,2100,2100,33171
+20210917,0959,2105,2110,2100,2110,153623
+20210917,1000,2105,2110,2100,2105,373972
+20210917,1001,2105,2110,2100,2105,212385
+20210917,1002,2100,2110,2100,2110,133087
+20210917,1003,2105,2110,2100,2110,182948
+20210917,1004,2105,2110,2105,2105,10872
+20210917,1005,2105,2110,2105,2110,198598
+20210917,1006,2110,2110,2100,2100,257140
+20210917,1007,2105,2110,2100,2100,103506
+20210917,1008,2100,2105,2095,2095,1479431
+20210917,1009,2100,2105,2095,2105,1051571
+20210917,1010,2105,2105,2100,2100,31116
+20210917,1011,2105,2105,2095,2105,281001
+20210917,1012,2100,2105,2100,2100,117036
+20210917,1013,2100,2105,2095,2100,492078
+20210917,1014,2100,2105,2095,2100,83115
+20210917,1015,2100,2100,2090,2095,2867396
+20210917,1016,2100,2100,2090,2095,444358
+20210917,1017,2090,2100,2090,2100,175475
+20210917,1018,2095,2100,2095,2100,103523
+20210917,1019,2100,2105,2095,2100,825134
+20210917,1020,2105,2105,2095,2100,768287
+20210917,1021,2100,2105,2095,2095,102627
+20210917,1022,2100,2105,2095,2095,527026
+20210917,1023,2095,2105,2095,2095,69919
+20210917,1024,2095,2105,2095,2095,161945
+20210917,1025,2095,2100,2095,2100,38570
+20210917,1026,2095,2105,2095,2105,93950
+20210917,1027,2100,2105,2100,2100,74929
+20210917,1028,2105,2110,2100,2110,1548457
+20210917,1029,2110,2110,2105,2105,215538
+20210917,1030,2105,2105,2100,2100,168312
+20210917,1031,2100,2110,2100,2105,191979
+20210917,1032,2110,2110,2100,2105,177827
+20210917,1033,2100,2110,2100,2105,102389
+20210917,1034,2105,2115,2105,2115,3692384
+20210917,1035,2110,2115,2105,2115,390083
+20210917,1036,2110,2115,2105,2110,223190
+20210917,1037,2115,2115,2105,2115,456893
+20210917,1038,2115,2115,2105,2110,436259
+20210917,1039,2105,2110,2105,2110,35012
+20210917,1040,2110,2110,2105,2110,19364
+20210917,1041,2105,2110,2105,2105,29603
+20210917,1042,2105,2110,2100,2105,1561013
+20210917,1043,2100,2105,2095,2100,1806114
+20210917,1044,2095,2105,2095,2100,132199
+20210917,1045,2100,2105,2095,2100,384546
+20210917,1046,2095,2100,2090,2095,2306033
+20210917,1047,2095,2095,2090,2095,201329
+20210917,1048,2095,2100,2090,2100,1322526
+20210917,1049,2095,2100,2090,2095,563522
+20210917,1050,2095,2100,2090,2100,309450
+20210917,1051,2095,2100,2090,2095,505618
+20210917,1052,2090,2100,2090,2095,530945
+20210917,1053,2095,2100,2095,2095,224455
+20210917,1054,2100,2100,2095,2100,65286
+20210917,1055,2095,2100,2095,2100,40250
+20210917,1056,2095,2100,2095,2095,18860
+20210917,1057,2095,2100,2095,2095,12020
+20210917,1058,2100,2100,2095,2100,33908
+20210917,1059,2095,2100,2095,2100,1592790
+20210917,1100,2100,2105,2095,2100,596090
+20210917,1101,2100,2105,2095,2095,168166
+20210917,1102,2095,2100,2095,2095,9021
+20210917,1103,2095,2100,2090,2090,2427070
+20210917,1104,2090,2095,2090,2090,5184120
+20210917,1105,2095,2095,2090,2090,436682
+20210917,1106,2090,2095,2090,2090,127466
+20210917,1107,2090,2095,2090,2095,174571
+20210917,1108,2090,2095,2090,2095,45026
+20210917,1109,2095,2100,2090,2095,1769806
+20210917,1110,2095,2100,2090,2095,570944
+20210917,1111,2095,2100,2090,2090,248227
+20210917,1112,2095,2095,2090,2090,3631
+20210917,1113,2090,2095,2090,2095,9503
+20210917,1114,2090,2095,2090,2090,44281
+20210917,1115,2095,2095,2090,2090,24009
+20210917,1116,2090,2095,2090,2090,43727
+20210917,1117,2095,2095,2090,2095,7200
+20210917,1118,2095,2100,2090,2095,821188
+20210917,1119,2095,2095,2090,2090,15414
+20210917,1120,2090,2095,2090,2090,29232
+20210917,1121,2090,2095,2090,2090,205541
+20210917,1122,2090,2095,2085,2090,3190376
+20210917,1123,2090,2090,2085,2085,20722
+20210917,1124,2085,2095,2085,2095,757364
+20210917,1125,2090,2095,2085,2095,244126
+20210917,1126,2090,2095,2090,2095,77386
+20210917,1127,2090,2095,2090,2090,73315
+20210917,1128,2090,2095,2090,2095,45999
+20210917,1129,2090,2095,2090,2095,58909
+20210917,1130,2090,2095,2090,2095,52011
+20210917,1131,2090,2095,2090,2095,14641
+20210917,1132,2095,2100,2090,2100,1282052
+20210917,1133,2095,2100,2090,2100,132069
+20210917,1134,2095,2100,2090,2095,73107
+20210917,1135,2095,2100,2090,2095,47978
+20210917,1136,2100,2100,2090,2090,83030
+20210917,1137,2090,2095,2090,2095,1294
+20210917,1138,2095,2095,2090,2090,11003
+20210917,1139,2090,2095,2090,2090,1780
+20210917,1140,2095,2095,2090,2090,7881
+20210917,1141,2095,2100,2090,2095,190642
+20210917,1142,2095,2095,2090,2095,3971
+20210917,1143,2090,2095,2090,2090,12184
+20210917,1144,2095,2095,2090,2090,65284
+20210917,1145,2090,2095,2085,2090,2749636
+20210917,1146,2090,2095,2085,2090,221118
+20210917,1147,2085,2095,2085,2090,222374
+20210917,1148,2090,2095,2090,2090,25994
+20210917,1149,2095,2095,2090,2095,16
+20210917,1150,2090,2095,2090,2095,3687
+20210917,1151,2095,2095,2090,2095,75871
+20210917,1152,2095,2095,2090,2090,1629
+20210917,1153,2090,2095,2090,2095,14786
+20210917,1154,2090,2095,2090,2090,270
+20210917,1155,2090,2095,2090,2095,6002
+20210917,1156,2090,2095,2090,2090,5158
+20210917,1157,2095,2095,2085,2085,447435
+20210917,1158,2085,2095,2085,2085,130846
+20210917,1159,2090,2090,2085,2090,7940
+20210917,1200,2090,2090,2085,2090,8180
+20210917,1201,2085,2090,2085,2090,8554
+20210917,1202,2090,2090,2085,2090,226555
+20210917,1203,2090,2090,2085,2085,85626
+20210917,1204,2085,2090,2085,2090,70933
+20210917,1205,2090,2090,2085,2085,16049
+20210917,1206,2085,2090,2080,2085,4345041
+20210917,1207,2085,2090,2080,2085,1476822
+20210917,1208,2085,2090,2080,2090,319033
+20210917,1209,2085,2090,2085,2085,3043
+20210917,1210,2090,2090,2080,2080,461397
+20210917,1211,2085,2090,2080,2090,173450
+20210917,1212,2090,2090,2085,2090,30602
+20210917,1213,2090,2090,2085,2090,2528
+20210917,1214,2085,2090,2085,2085,5548
+20210917,1215,2090,2090,2080,2090,1148182
+20210917,1216,2090,2090,2080,2080,135905
+20210917,1217,2085,2085,2080,2080,92636
+20210917,1218,2080,2085,2080,2080,118883
+20210917,1219,2080,2085,2080,2085,80841
+20210917,1220,2085,2085,2080,2080,167760
+20210917,1221,2080,2085,2080,2085,15328
+20210917,1222,2080,2085,2080,2080,4144737
+20210917,1223,2085,2085,2075,2080,416163
+20210917,1224,2080,2085,2075,2085,154307
+20210917,1225,2080,2085,2080,2085,7818
+20210917,1226,2085,2085,2080,2085,20435
+20210917,1227,2085,2085,2080,2085,19035
+20210917,1228,2080,2085,2080,2085,12868
+20210917,1229,2085,2085,2080,2085,15630
+20210917,1230,2085,2085,2080,2085,34970
+20210917,1231,2085,2090,2080,2090,1087723
+20210917,1232,2090,2090,2085,2090,10029
+20210917,1233,2090,2090,2085,2085,18113
+20210917,1234,2085,2090,2085,2085,26106
+20210917,1235,2090,2090,2085,2085,565264
+20210917,1236,2090,2090,2085,2090,1088
+20210917,1237,2090,2090,2085,2090,21644
+20210917,1238,2085,2090,2085,2090,231129
+20210917,1239,2090,2090,2085,2090,6038
+20210917,1240,2085,2090,2085,2090,15823
+20210917,1241,2090,2090,2085,2085,479
+20210917,1242,2090,2090,2085,2085,9680
+20210917,1243,2090,2090,2085,2085,983881
+20210917,1244,2085,2090,2085,2090,116625
+20210917,1245,2085,2090,2080,2080,101578
+20210917,1246,2085,2090,2080,2085,102381
+20210917,1247,2085,2085,2080,2085,9944
+20210917,1248,2085,2090,2080,2090,285127
+20210917,1249,2090,2090,2080,2085,85743
+20210917,1250,2085,2090,2080,2085,69870
+20210917,1251,2085,2090,2080,2090,17055
+20210917,1252,2090,2090,2085,2085,1891
+20210917,1253,2090,2090,2085,2090,9829
+20210917,1254,2085,2090,2085,2090,31827
+20210917,1255,2085,2090,2085,2090,27388
+20210917,1256,2090,2090,2085,2090,58280
+20210917,1257,2085,2090,2080,2085,343301
+20210917,1258,2085,2090,2080,2080,341281
+20210917,1259,2085,2090,2080,2085,510199
+20210917,1300,2085,2085,2080,2080,59730
+20210917,1301,2080,2085,2080,2085,9916
+20210917,1302,2085,2090,2080,2080,73875
+20210917,1303,2080,2085,2080,2085,82425
+20210917,1304,2080,2085,2080,2085,6786
+20210917,1305,2080,2085,2080,2085,232
+20210917,1306,2085,2090,2080,2090,106752
+20210917,1307,2085,2090,2085,2090,104448
+20210917,1308,2090,2090,2085,2090,2523
+20210917,1309,2090,2090,2085,2085,13729
+20210917,1310,2090,2090,2085,2085,456905
+20210917,1311,2085,2090,2085,2085,6303
+20210917,1312,2090,2090,2085,2085,13457
+20210917,1313,2090,2090,2085,2085,16755
+20210917,1314,2090,2090,2085,2090,4847
+20210917,1315,2090,2090,2085,2085,3115
+20210917,1316,2090,2090,2085,2090,126856
+20210917,1317,2090,2090,2085,2090,3054195
+20210917,1318,2090,2095,2085,2090,599355
+20210917,1319,2095,2095,2085,2090,86892
+20210917,1320,2090,2095,2090,2095,21032
+20210917,1321,2090,2095,2090,2090,31981
+20210917,1322,2095,2095,2090,2090,24894
+20210917,1323,2090,2095,2085,2085,616029
+20210917,1324,2090,2090,2085,2085,18902
+20210917,1325,2090,2090,2085,2085,5186
+20210917,1326,2085,2095,2085,2090,441738
+20210917,1327,2090,2095,2090,2090,34364
+20210917,1328,2090,2090,2085,2090,42212
+20210917,1329,2090,2090,2085,2085,7174
+20210917,1330,2085,2090,2085,2090,2275
+20210917,1331,2090,2090,2085,2090,2114
+20210917,1332,2090,2090,2085,2085,510867
+20210917,1333,2085,2090,2085,2090,13699
+20210917,1334,2090,2090,2085,2090,12151
+20210917,1335,2090,2090,2085,2090,13207
+20210917,1336,2085,2090,2085,2090,21448
+20210917,1337,2090,2090,2085,2090,31639
+20210917,1338,2090,2090,2085,2090,802557
+20210917,1339,2090,2095,2085,2095,200521
+20210917,1340,2095,2095,2085,2090,40042
+20210917,1341,2085,2090,2085,2090,80491
+20210917,1342,2090,2090,2085,2085,10803
+20210917,1343,2085,2090,2085,2085,70087
+20210917,1344,2085,2090,2085,2085,4206
+20210917,1345,2085,2090,2085,2090,24307
+20210917,1346,2085,2090,2085,2090,12065
+20210917,1347,2090,2090,2085,2090,1019
+20210917,1348,2085,2090,2085,2085,1581
+20210917,1349,2085,2090,2085,2085,52013
+20210917,1350,2085,2090,2085,2090,235010
+20210917,1351,2090,2090,2085,2090,23500
+20210917,1352,2085,2090,2085,2085,1115
+20210917,1353,2085,2090,2085,2085,3340
+20210917,1354,2085,2090,2080,2085,1132751
+20210917,1355,2085,2090,2080,2085,160052
+20210917,1356,2085,2090,2080,2085,453370
+20210917,1357,2085,2085,2080,2080,100108
+20210917,1358,2080,2085,2080,2085,8721
+20210917,1359,2085,2085,2080,2080,58203
+20210917,1400,2085,2085,2080,2085,7702
+20210917,1401,2085,2085,2080,2085,25232
+20210917,1402,2080,2085,2080,2085,5390
+20210917,1403,2085,2085,2080,2085,11423
+20210917,1404,2080,2085,2080,2085,50351
+20210917,1405,2085,2085,2080,2085,7873
+20210917,1406,2085,2085,2080,2080,3623322
+20210917,1407,2080,2080,2075,2080,501525
+20210917,1408,2075,2080,2075,2080,120988
+20210917,1409,2080,2085,2075,2080,793247
+20210917,1410,2080,2085,2075,2075,550363
+20210917,1411,2075,2080,2075,2080,19897
+20210917,1412,2080,2080,2075,2075,35641
+20210917,1413,2075,2080,2075,2080,90512
+20210917,1414,2075,2080,2075,2080,37390
+20210917,1415,2075,2080,2075,2080,44936
+20210917,1416,2080,2085,2075,2085,578626
+20210917,1417,2085,2085,2075,2075,361431
+20210917,1418,2075,2085,2075,2080,248417
+20210917,1419,2075,2080,2075,2075,53410
+20210917,1420,2080,2080,2075,2080,49958
+20210917,1421,2075,2080,2075,2075,2266497
+20210917,1422,2075,2080,2070,2075,2634225
+20210917,1423,2075,2080,2070,2070,707828
+20210917,1424,2075,2080,2075,2080,336567
+20210917,1425,2075,2080,2075,2080,5459
+20210917,1426,2080,2085,2075,2085,1892374
+20210917,1427,2085,2085,2075,2080,9438
+20210917,1428,2075,2085,2075,2080,406285
+20210917,1429,2080,2085,2080,2080,43954
+20210917,1430,2080,2085,2075,2080,184187
+20210917,1431,2080,2085,2075,2080,109043
+20210917,1432,2080,2085,2080,2085,6090
+20210917,1433,2085,2085,2080,2085,105346
+20210917,1434,2085,2090,2080,2085,1681059
+20210917,1435,2085,2090,2080,2085,1853487
+20210917,1436,2080,2090,2080,2085,1050765
+20210917,1437,2085,2090,2085,2085,21623
+20210917,1438,2090,2090,2085,2085,34963
+20210917,1439,2085,2090,2085,2085,15031
+20210917,1440,2085,2090,2085,2085,35389
+20210917,1441,2085,2090,2080,2085,1451405
+20210917,1442,2090,2090,2085,2085,12410
+20210917,1443,2085,2090,2080,2090,646572
+20210917,1444,2085,2090,2085,2085,13560
+20210917,1445,2090,2090,2085,2090,10570
+20210917,1446,2085,2090,2085,2090,19035
+20210917,1447,2085,2090,2085,2085,74694
+20210917,1448,2085,2090,2085,2090,13017
+20210917,1449,2085,2090,2085,2090,67306
+20210917,1450,2085,2090,2085,2090,235674
+20210917,1451,2090,2090,2080,2085,613045
+20210917,1452,2080,2090,2080,2085,322411
+20210917,1453,2090,2090,2080,2085,171066
+20210917,1454,2085,2090,2080,2085,260367
+20210917,1455,2085,2090,2080,2085,48999
+20210917,1456,2090,2090,2085,2090,8398
+20210917,1457,2085,2090,2085,2090,47504
+20210917,1458,2085,2090,2085,2085,13194
+20210917,1459,2085,2090,2085,2090,25937
+20210917,1500,2085,2090,2085,2090,58696
+20210917,1501,2090,2090,2085,2085,80812
+20210917,1502,2085,2090,2085,2090,12153
+20210917,1503,2090,2090,2085,2090,69375
+20210917,1504,2085,2090,2085,2090,3345
+20210917,1505,2085,2090,2085,2085,25273
+20210917,1506,2090,2090,2085,2090,101489
+20210917,1507,2085,2095,2085,2090,2663652
+20210917,1508,2085,2090,2085,2090,214447
+20210917,1509,2090,2095,2085,2090,590605
+20210917,1510,2090,2090,2085,2085,17520
+20210917,1511,2090,2090,2085,2085,6660
+20210917,1512,2085,2090,2085,2090,7064
+20210917,1513,2090,2090,2085,2085,38552
+20210917,1514,2090,2090,2085,2085,21697
+20210917,1515,2090,2090,2085,2090,106506
+20210917,1516,2085,2090,2085,2085,32083
+20210917,1517,2085,2090,2085,2085,82586
+20210917,1518,2085,2090,2085,2085,129315
+20210917,1519,2085,2090,2085,2085,299639
+20210917,1520,2090,2090,2085,2090,336186
+20210917,1530,2080,2080,2080,2080,2608243