diff --git a/hts/HTS_122630.py b/hts/HTS_122630.py index d0b44d1..67114a0 100644 --- a/hts/HTS_122630.py +++ b/hts/HTS_122630.py @@ -174,7 +174,7 @@ if __name__ == "__main__": hts = HTS_122630(stock_code, buy_count) given_day = datetime.today().strftime('%Y%m%d') - #hts.writeStockData(stock_code, "20211026") - hts.buyRealTime(given_day) + hts.writeStockData(stock_code, "20220620") + #hts.buyRealTime(given_day) print ("done...") diff --git a/hts/HTS_252670.py b/hts/HTS_252670.py index c8c2b74..9caaa5f 100644 --- a/hts/HTS_252670.py +++ b/hts/HTS_252670.py @@ -180,6 +180,6 @@ if __name__ == "__main__": given_day = datetime.today().strftime('%Y%m%d') hts.buyRealTime(given_day) - hts.writeStockData(stock_code, "20220520") + hts.writeStockData(stock_code, "20220620") print ("done...") diff --git a/hts/data/122630_20220620.csv b/hts/data/122630_20220620.csv new file mode 100644 index 0000000..28ff120 --- /dev/null +++ b/hts/data/122630_20220620.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220620,0901,15605,15630,15530,15530,605709 +20220620,0902,15535,15540,15465,15490,483463 +20220620,0903,15490,15490,15440,15445,627194 +20220620,0904,15440,15445,15390,15425,477091 +20220620,0905,15425,15430,15335,15335,393233 +20220620,0906,15330,15340,15270,15285,918507 +20220620,0907,15280,15285,15215,15215,764498 +20220620,0908,15210,15230,15200,15220,415871 +20220620,0909,15225,15250,15215,15225,532162 +20220620,0910,15225,15265,15220,15230,406596 +20220620,0911,15230,15230,15160,15165,612616 +20220620,0912,15165,15180,15160,15180,412513 +20220620,0913,15185,15195,15120,15130,639286 +20220620,0914,15135,15155,15115,15145,419504 +20220620,0915,15140,15145,15100,15130,743113 +20220620,0916,15130,15165,15120,15150,467503 +20220620,0917,15150,15165,15125,15160,300747 +20220620,0918,15160,15195,15140,15195,213744 +20220620,0919,15190,15190,15165,15185,175714 +20220620,0920,15180,15185,15165,15180,173006 +20220620,0921,15175,15175,15125,15135,311227 +20220620,0922,15135,15135,15040,15055,902299 +20220620,0923,15055,15065,15040,15055,434987 +20220620,0924,15055,15080,15040,15075,180449 +20220620,0925,15075,15090,15070,15075,117632 +20220620,0926,15075,15120,15065,15120,341612 +20220620,0927,15115,15130,15100,15125,152629 +20220620,0928,15125,15125,15090,15100,99038 +20220620,0929,15095,15100,15080,15100,146682 +20220620,0930,15090,15100,15050,15060,200763 +20220620,0931,15060,15100,15055,15095,364891 +20220620,0932,15090,15110,15055,15105,89755 +20220620,0933,15105,15135,15105,15125,223455 +20220620,0934,15125,15140,15120,15135,180139 +20220620,0935,15135,15175,15135,15170,220393 +20220620,0936,15170,15175,15125,15135,209075 +20220620,0937,15135,15160,15125,15155,90021 +20220620,0938,15160,15195,15150,15185,150827 +20220620,0939,15185,15205,15175,15195,306145 +20220620,0940,15195,15200,15185,15185,143008 +20220620,0941,15190,15190,15155,15180,124204 +20220620,0942,15180,15180,15150,15165,201267 +20220620,0943,15170,15220,15170,15220,197125 +20220620,0944,15220,15225,15190,15195,306571 +20220620,0945,15195,15195,15180,15190,118610 +20220620,0946,15195,15200,15160,15160,281508 +20220620,0947,15160,15165,15140,15140,112424 +20220620,0948,15135,15155,15125,15135,110693 +20220620,0949,15135,15165,15125,15155,114477 +20220620,0950,15155,15160,15110,15120,159758 +20220620,0951,15120,15140,15115,15115,59997 +20220620,0952,15120,15120,15075,15090,293783 +20220620,0953,15090,15105,15075,15105,142783 +20220620,0954,15105,15120,15075,15095,180005 +20220620,0955,15085,15115,15085,15095,448478 +20220620,0956,15095,15115,15085,15110,160432 +20220620,0957,15105,15135,15100,15120,114427 +20220620,0958,15115,15120,15075,15080,233037 +20220620,0959,15075,15075,15005,15015,644899 +20220620,1000,15015,15020,14975,14985,481467 +20220620,1001,14985,15010,14960,14970,305099 +20220620,1002,14975,14980,14945,14950,756657 +20220620,1003,14955,14955,14900,14905,429449 +20220620,1004,14900,14985,14900,14960,371188 +20220620,1005,14960,14980,14945,14945,271349 +20220620,1006,14945,14950,14915,14935,366315 +20220620,1007,14930,14930,14910,14915,139236 +20220620,1008,14915,14915,14870,14895,323537 +20220620,1009,14895,14905,14890,14890,184907 +20220620,1010,14890,14935,14890,14925,121708 +20220620,1011,14930,14935,14905,14930,151508 +20220620,1012,14930,14960,14925,14955,166554 +20220620,1013,14955,14970,14935,14940,286329 +20220620,1014,14945,14975,14935,14975,142681 +20220620,1015,14975,14980,14960,14980,171053 +20220620,1016,14985,14985,14925,14930,201692 +20220620,1017,14935,14945,14905,14920,162462 +20220620,1018,14925,14950,14920,14945,109238 +20220620,1019,14940,14975,14935,14970,130238 +20220620,1020,14965,14965,14940,14945,54620 +20220620,1021,14935,14945,14910,14915,122569 +20220620,1022,14915,14920,14900,14900,160077 +20220620,1023,14900,14900,14875,14875,188687 +20220620,1024,14875,14900,14875,14890,123502 +20220620,1025,14895,14940,14890,14930,192213 +20220620,1026,14930,14940,14905,14940,123206 +20220620,1027,14930,14950,14905,14925,188961 +20220620,1028,14925,14940,14915,14920,64846 +20220620,1029,14915,14940,14910,14925,169585 +20220620,1030,14920,14945,14905,14920,155132 +20220620,1031,14920,14925,14865,14895,244534 +20220620,1032,14890,14895,14840,14840,217933 +20220620,1033,14840,14880,14840,14870,126328 +20220620,1034,14870,14870,14830,14840,319917 +20220620,1035,14840,14850,14820,14825,162013 +20220620,1036,14825,14860,14815,14860,161876 +20220620,1037,14860,14865,14830,14850,100433 +20220620,1038,14850,14855,14815,14820,102018 +20220620,1039,14820,14820,14800,14805,304820 +20220620,1040,14805,14830,14785,14800,224675 +20220620,1041,14795,14795,14775,14780,242894 +20220620,1042,14775,14800,14765,14790,285617 +20220620,1043,14795,14825,14785,14815,225113 +20220620,1044,14820,14830,14810,14825,60547 +20220620,1045,14825,14845,14820,14835,75499 +20220620,1046,14840,14855,14825,14840,93247 +20220620,1047,14840,14860,14820,14850,76824 +20220620,1048,14850,14860,14830,14845,111218 +20220620,1049,14840,14855,14830,14835,63102 +20220620,1050,14840,14850,14825,14830,56867 +20220620,1051,14825,14830,14795,14810,273997 +20220620,1052,14810,14815,14795,14800,135326 +20220620,1053,14800,14815,14785,14800,98867 +20220620,1054,14800,14800,14775,14775,187226 +20220620,1055,14775,14815,14770,14810,280141 +20220620,1056,14810,14830,14805,14825,103264 +20220620,1057,14820,14825,14785,14790,66885 +20220620,1058,14790,14800,14780,14790,105129 +20220620,1059,14790,14800,14770,14785,86820 +20220620,1100,14785,14795,14770,14780,71275 +20220620,1101,14775,14815,14775,14810,62865 +20220620,1102,14810,14820,14800,14815,56859 +20220620,1103,14815,14820,14795,14810,61420 +20220620,1104,14810,14830,14810,14830,24503 +20220620,1105,14830,14845,14825,14840,101441 +20220620,1106,14840,14850,14835,14845,135366 +20220620,1107,14845,14870,14840,14865,104633 +20220620,1108,14865,14875,14850,14875,137132 +20220620,1109,14875,14875,14860,14870,71718 +20220620,1110,14870,14895,14865,14895,297439 +20220620,1111,14895,14905,14885,14895,162275 +20220620,1112,14895,14910,14895,14910,340323 +20220620,1113,14910,14915,14900,14905,92002 +20220620,1114,14910,14910,14885,14890,97033 +20220620,1115,14885,14895,14880,14895,90416 +20220620,1116,14895,14910,14880,14885,90155 +20220620,1117,14880,14895,14880,14895,38669 +20220620,1118,14890,14910,14890,14900,27580 +20220620,1119,14905,14905,14890,14895,53313 +20220620,1120,14895,14895,14880,14885,104714 +20220620,1121,14880,14880,14850,14855,91387 +20220620,1122,14855,14855,14845,14850,110438 +20220620,1123,14850,14850,14825,14835,119824 +20220620,1124,14840,14840,14800,14820,120073 +20220620,1125,14820,14825,14810,14810,24107 +20220620,1126,14810,14815,14795,14800,174971 +20220620,1127,14800,14800,14780,14790,187195 +20220620,1128,14785,14800,14780,14785,117814 +20220620,1129,14785,14790,14775,14780,120015 +20220620,1130,14780,14805,14770,14805,54435 +20220620,1131,14800,14820,14790,14815,110917 +20220620,1132,14815,14835,14815,14835,91496 +20220620,1133,14840,14855,14830,14855,62339 +20220620,1134,14855,14855,14840,14855,67394 +20220620,1135,14855,14860,14845,14850,20084 +20220620,1136,14850,14865,14840,14860,75589 +20220620,1137,14860,14875,14860,14870,183028 +20220620,1138,14865,14870,14850,14855,52882 +20220620,1139,14855,14855,14835,14840,94362 +20220620,1140,14840,14845,14835,14845,17474 +20220620,1141,14850,14860,14840,14845,12658 +20220620,1142,14845,14855,14835,14855,53670 +20220620,1143,14855,14885,14855,14885,140436 +20220620,1144,14880,14905,14880,14900,138221 +20220620,1145,14900,14925,14895,14920,119330 +20220620,1146,14920,14920,14895,14895,81815 +20220620,1147,14895,14900,14885,14895,75509 +20220620,1148,14895,14905,14890,14900,59386 +20220620,1149,14895,14900,14875,14880,81711 +20220620,1150,14880,14890,14870,14870,63466 +20220620,1151,14875,14885,14865,14885,27780 +20220620,1152,14885,14890,14875,14885,86990 +20220620,1153,14890,14900,14880,14885,76458 +20220620,1154,14880,14880,14870,14880,24731 +20220620,1155,14880,14890,14870,14885,38394 +20220620,1156,14885,14900,14880,14900,45269 +20220620,1157,14905,14910,14900,14900,70760 +20220620,1158,14905,14920,14900,14915,25492 +20220620,1159,14910,14910,14895,14895,26389 +20220620,1200,14895,14900,14890,14890,24765 +20220620,1201,14890,14930,14890,14930,63831 +20220620,1202,14925,14930,14915,14915,47008 +20220620,1203,14915,14925,14905,14915,26270 +20220620,1204,14915,14925,14910,14925,42649 +20220620,1205,14930,14930,14915,14920,59795 +20220620,1206,14920,14935,14920,14935,56154 +20220620,1207,14930,14935,14915,14930,92754 +20220620,1208,14925,14930,14920,14930,21417 +20220620,1209,14930,14935,14905,14910,51291 +20220620,1210,14905,14915,14900,14910,62807 +20220620,1211,14910,14910,14890,14890,37039 +20220620,1212,14900,14905,14890,14900,30274 +20220620,1213,14905,14910,14895,14900,21677 +20220620,1214,14900,14910,14895,14900,10610 +20220620,1215,14895,14905,14890,14895,15332 +20220620,1216,14900,14910,14875,14875,33536 +20220620,1217,14880,14885,14865,14870,61753 +20220620,1218,14875,14885,14865,14885,56580 +20220620,1219,14885,14900,14880,14890,18563 +20220620,1220,14890,14895,14885,14885,14488 +20220620,1221,14880,14880,14855,14860,76689 +20220620,1222,14865,14865,14845,14845,66454 +20220620,1223,14845,14850,14820,14830,130594 +20220620,1224,14825,14830,14820,14825,55882 +20220620,1225,14825,14845,14825,14840,33923 +20220620,1226,14840,14850,14820,14845,103529 +20220620,1227,14850,14870,14850,14870,101904 +20220620,1228,14865,14880,14865,14880,29814 +20220620,1229,14880,14885,14875,14880,32446 +20220620,1230,14880,14885,14880,14880,28705 +20220620,1231,14880,14900,14870,14900,64666 +20220620,1232,14905,14910,14895,14900,27228 +20220620,1233,14905,14925,14905,14920,44961 +20220620,1234,14920,14925,14905,14915,34952 +20220620,1235,14910,14915,14900,14905,26866 +20220620,1236,14910,14935,14910,14930,128600 +20220620,1237,14935,14945,14930,14940,83047 +20220620,1238,14940,14975,14940,14965,233442 +20220620,1239,14965,14980,14960,14980,134663 +20220620,1240,14980,14995,14970,14975,129328 +20220620,1241,14985,15000,14975,14975,82914 +20220620,1242,14980,14985,14965,14975,65582 +20220620,1243,14975,14990,14965,14970,56634 +20220620,1244,14970,14975,14965,14965,54650 +20220620,1245,14960,14970,14960,14965,18817 +20220620,1246,14965,14965,14950,14955,77295 +20220620,1247,14950,14955,14940,14940,42735 +20220620,1248,14940,14945,14935,14935,33544 +20220620,1249,14935,14940,14930,14940,9268 +20220620,1250,14935,14945,14935,14940,69145 +20220620,1251,14935,14935,14915,14915,84804 +20220620,1252,14915,14920,14910,14910,85632 +20220620,1253,14910,14915,14910,14910,49248 +20220620,1254,14910,14910,14895,14905,80984 +20220620,1255,14905,14910,14900,14905,18549 +20220620,1256,14900,14900,14895,14895,15643 +20220620,1257,14895,14905,14885,14900,38148 +20220620,1258,14905,14915,14900,14905,55105 +20220620,1259,14900,14900,14880,14885,63875 +20220620,1300,14885,14890,14880,14885,12283 +20220620,1301,14885,14885,14875,14885,41270 +20220620,1302,14885,14895,14870,14875,45023 +20220620,1303,14875,14880,14855,14865,74869 +20220620,1304,14865,14885,14860,14880,57554 +20220620,1305,14875,14895,14875,14895,27371 +20220620,1306,14895,14910,14895,14900,73000 +20220620,1307,14900,14910,14895,14910,19018 +20220620,1308,14910,14910,14900,14910,18095 +20220620,1309,14910,14920,14900,14905,31095 +20220620,1310,14905,14910,14900,14910,10047 +20220620,1311,14905,14910,14885,14890,72665 +20220620,1312,14895,14895,14870,14870,34117 +20220620,1313,14865,14870,14785,14790,525050 +20220620,1314,14795,14815,14790,14810,136342 +20220620,1315,14810,14815,14790,14815,249838 +20220620,1316,14815,14825,14800,14810,125134 +20220620,1317,14810,14815,14805,14805,49078 +20220620,1318,14805,14810,14790,14805,60831 +20220620,1319,14805,14820,14790,14815,160391 +20220620,1320,14810,14830,14810,14810,116051 +20220620,1321,14815,14830,14815,14830,125137 +20220620,1322,14825,14840,14825,14840,275592 +20220620,1323,14830,14855,14830,14850,116115 +20220620,1324,14850,14865,14845,14860,280637 +20220620,1325,14860,14875,14855,14860,110611 +20220620,1326,14860,14860,14835,14840,125133 +20220620,1327,14840,14845,14830,14835,85918 +20220620,1328,14840,14840,14820,14820,99558 +20220620,1329,14820,14835,14820,14820,41437 +20220620,1330,14815,14830,14815,14830,11821 +20220620,1331,14830,14855,14830,14855,30195 +20220620,1332,14860,14865,14835,14835,62073 +20220620,1333,14840,14845,14835,14835,63465 +20220620,1334,14835,14845,14835,14840,31729 +20220620,1335,14845,14850,14840,14840,49895 +20220620,1336,14845,14855,14835,14840,42150 +20220620,1337,14840,14850,14835,14840,70537 +20220620,1338,14840,14845,14820,14825,39090 +20220620,1339,14820,14850,14820,14845,31325 +20220620,1340,14850,14870,14840,14860,64914 +20220620,1341,14865,14870,14855,14860,24584 +20220620,1342,14860,14865,14855,14855,16995 +20220620,1343,14855,14855,14835,14835,33640 +20220620,1344,14835,14840,14820,14830,33440 +20220620,1345,14825,14830,14820,14830,53561 +20220620,1346,14830,14835,14820,14835,47614 +20220620,1347,14830,14840,14825,14825,87748 +20220620,1348,14825,14825,14815,14815,51667 +20220620,1349,14815,14815,14805,14805,69384 +20220620,1350,14805,14805,14785,14790,220820 +20220620,1351,14790,14795,14780,14785,242869 +20220620,1352,14785,14795,14775,14790,152076 +20220620,1353,14785,14795,14780,14785,50155 +20220620,1354,14785,14785,14770,14775,82149 +20220620,1355,14770,14780,14760,14775,246750 +20220620,1356,14775,14775,14755,14760,142155 +20220620,1357,14755,14760,14740,14745,266250 +20220620,1358,14745,14750,14735,14745,145850 +20220620,1359,14745,14760,14745,14745,141814 +20220620,1400,14745,14745,14730,14735,96036 +20220620,1401,14735,14770,14730,14770,285075 +20220620,1402,14770,14775,14760,14765,87080 +20220620,1403,14765,14770,14755,14760,60043 +20220620,1404,14760,14765,14745,14765,68320 +20220620,1405,14765,14770,14750,14755,46248 +20220620,1406,14750,14755,14740,14745,65048 +20220620,1407,14745,14760,14735,14740,87411 +20220620,1408,14745,14760,14735,14760,84829 +20220620,1409,14755,14780,14755,14770,135184 +20220620,1410,14770,14790,14765,14790,106061 +20220620,1411,14785,14785,14765,14770,98191 +20220620,1412,14765,14785,14765,14780,47773 +20220620,1413,14780,14785,14765,14765,74967 +20220620,1414,14765,14770,14745,14750,53177 +20220620,1415,14750,14775,14745,14765,57506 +20220620,1416,14765,14770,14755,14760,24642 +20220620,1417,14760,14760,14750,14755,57050 +20220620,1418,14755,14755,14740,14745,48225 +20220620,1419,14745,14750,14740,14745,48596 +20220620,1420,14745,14745,14725,14730,59870 +20220620,1421,14725,14730,14705,14730,183575 +20220620,1422,14730,14750,14730,14750,86073 +20220620,1423,14750,14750,14735,14735,56932 +20220620,1424,14735,14750,14730,14745,30033 +20220620,1425,14745,14745,14720,14730,117561 +20220620,1426,14725,14730,14715,14720,102723 +20220620,1427,14715,14725,14710,14720,105495 +20220620,1428,14725,14730,14715,14725,77591 +20220620,1429,14720,14730,14700,14705,150472 +20220620,1430,14700,14715,14695,14710,223387 +20220620,1431,14710,14725,14700,14725,63164 +20220620,1432,14725,14760,14725,14745,169636 +20220620,1433,14745,14755,14745,14750,54758 +20220620,1434,14750,14755,14740,14745,25774 +20220620,1435,14750,14750,14740,14745,55722 +20220620,1436,14750,14755,14735,14745,83815 +20220620,1437,14745,14745,14730,14735,33057 +20220620,1438,14730,14760,14730,14760,69799 +20220620,1439,14755,14765,14745,14750,55451 +20220620,1440,14750,14775,14750,14770,35548 +20220620,1441,14775,14800,14770,14800,151050 +20220620,1442,14805,14805,14790,14795,127825 +20220620,1443,14795,14805,14770,14775,90944 +20220620,1444,14770,14795,14765,14765,60133 +20220620,1445,14765,14775,14760,14765,75203 +20220620,1446,14765,14775,14760,14770,34806 +20220620,1447,14770,14780,14770,14780,35003 +20220620,1448,14780,14790,14765,14765,42158 +20220620,1449,14770,14775,14760,14765,44888 +20220620,1450,14765,14765,14755,14765,33033 +20220620,1451,14765,14775,14765,14775,43245 +20220620,1452,14775,14790,14775,14785,97905 +20220620,1453,14785,14795,14785,14790,49935 +20220620,1454,14795,14800,14790,14800,127500 +20220620,1455,14800,14810,14790,14810,183998 +20220620,1456,14805,14815,14795,14810,120281 +20220620,1457,14815,14835,14810,14830,114516 +20220620,1458,14830,14835,14820,14830,78039 +20220620,1459,14830,14830,14805,14810,97521 +20220620,1500,14810,14815,14795,14810,103275 +20220620,1501,14815,14830,14810,14820,81996 +20220620,1502,14820,14835,14815,14835,116641 +20220620,1503,14835,14865,14835,14855,122966 +20220620,1504,14860,14865,14845,14850,84462 +20220620,1505,14855,14870,14855,14865,69900 +20220620,1506,14865,14885,14860,14880,161761 +20220620,1507,14875,14885,14855,14855,168194 +20220620,1508,14855,14865,14855,14865,90508 +20220620,1509,14865,14880,14865,14875,132322 +20220620,1510,14875,14885,14865,14880,101402 +20220620,1511,14880,14900,14880,14895,90177 +20220620,1512,14895,14905,14890,14900,99812 +20220620,1513,14900,14905,14890,14900,33584 +20220620,1514,14895,14910,14890,14905,76764 +20220620,1515,14905,14910,14880,14885,133339 +20220620,1516,14885,14910,14885,14910,64367 +20220620,1517,14905,14925,14905,14925,225030 +20220620,1518,14920,14945,14920,14940,154481 +20220620,1519,14945,14950,14930,14945,100645 +20220620,1520,14945,14965,14945,14960,157527 +20220620,1530,14950,14950,14950,14950,393073 diff --git a/hts/data/122630_20220621.csv b/hts/data/122630_20220621.csv new file mode 100644 index 0000000..fd50035 --- /dev/null +++ b/hts/data/122630_20220621.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220621,0901,15100,15110,15015,15095,754748 +20220621,0902,15100,15175,15090,15165,825991 +20220621,0903,15160,15180,15125,15145,672489 +20220621,0904,15145,15170,15125,15140,576129 +20220621,0905,15140,15145,15045,15045,478259 +20220621,0906,15045,15100,15040,15090,390485 +20220621,0907,15095,15095,15025,15050,347901 +20220621,0908,15055,15055,14990,14995,294350 +20220621,0909,14995,15040,14980,15035,248720 +20220621,0910,15030,15060,15010,15020,279325 +20220621,0911,15025,15035,14980,14990,157334 +20220621,0912,14990,15010,14925,14935,289938 +20220621,0913,14930,14960,14920,14930,279644 +20220621,0914,14930,14955,14900,14955,208765 +20220621,0915,14950,14995,14930,14985,295525 +20220621,0916,14995,15040,14990,15035,260086 +20220621,0917,15035,15070,15035,15055,297631 +20220621,0918,15055,15060,14990,15025,247499 +20220621,0919,15025,15030,14965,14985,188453 +20220621,0920,14985,15010,14965,14965,123660 +20220621,0921,14965,14985,14940,14960,173860 +20220621,0922,14960,15015,14940,15015,232121 +20220621,0923,15010,15030,14980,15030,182583 +20220621,0924,15030,15055,15010,15045,101579 +20220621,0925,15040,15090,15040,15070,327320 +20220621,0926,15070,15100,15065,15100,263202 +20220621,0927,15100,15110,15085,15100,345055 +20220621,0928,15100,15105,15055,15085,302081 +20220621,0929,15090,15115,15055,15060,299672 +20220621,0930,15070,15110,15045,15110,334430 +20220621,0931,15110,15120,15090,15115,145592 +20220621,0932,15120,15135,15110,15125,276785 +20220621,0933,15125,15135,15120,15125,159510 +20220621,0934,15130,15165,15130,15160,328347 +20220621,0935,15160,15160,15135,15145,297102 +20220621,0936,15145,15160,15120,15120,142608 +20220621,0937,15120,15135,15095,15100,163981 +20220621,0938,15100,15105,15080,15090,130322 +20220621,0939,15085,15095,15070,15070,120685 +20220621,0940,15070,15100,15065,15090,94396 +20220621,0941,15090,15105,15080,15100,80303 +20220621,0942,15100,15110,15080,15085,200164 +20220621,0943,15090,15090,15040,15040,246944 +20220621,0944,15045,15045,15015,15020,237983 +20220621,0945,15020,15025,14970,14970,240368 +20220621,0946,14970,15005,14970,14980,132000 +20220621,0947,14980,14995,14965,14990,109935 +20220621,0948,14995,15010,14985,14995,107108 +20220621,0949,15000,15005,14960,14985,138846 +20220621,0950,14990,15005,14970,15000,95368 +20220621,0951,15000,15035,14970,15030,224883 +20220621,0952,15030,15055,15025,15055,173643 +20220621,0953,15050,15055,15030,15035,45074 +20220621,0954,15040,15045,15010,15010,135020 +20220621,0955,15015,15015,14980,14990,95753 +20220621,0956,14990,15005,14980,15000,76174 +20220621,0957,15005,15055,14995,15050,171790 +20220621,0958,15050,15075,15050,15055,156934 +20220621,0959,15055,15065,15030,15040,64663 +20220621,1000,15040,15040,15020,15035,68165 +20220621,1001,15040,15085,15030,15085,117872 +20220621,1002,15085,15105,15075,15090,244728 +20220621,1003,15090,15100,15070,15070,105162 +20220621,1004,15070,15070,15040,15040,95465 +20220621,1005,15040,15070,15030,15055,70002 +20220621,1006,15060,15090,15060,15060,83335 +20220621,1007,15055,15055,15020,15020,209465 +20220621,1008,15020,15040,15000,15010,91913 +20220621,1009,15005,15030,15005,15020,39638 +20220621,1010,15030,15030,14985,15000,187789 +20220621,1011,15005,15020,15000,15000,35067 +20220621,1012,15000,15000,14975,14990,112524 +20220621,1013,14995,14995,14945,14955,221379 +20220621,1014,14960,14995,14960,14975,88277 +20220621,1015,14975,15010,14970,15010,60556 +20220621,1016,15015,15020,15000,15015,144791 +20220621,1017,15015,15025,14995,14995,62030 +20220621,1018,14995,14995,14970,14975,139012 +20220621,1019,14975,14985,14960,14970,93707 +20220621,1020,14975,14990,14960,14980,222451 +20220621,1021,14980,15020,14980,15015,86152 +20220621,1022,15015,15045,15010,15040,304612 +20220621,1023,15040,15050,15035,15045,40305 +20220621,1024,15045,15050,15035,15045,86532 +20220621,1025,15045,15045,15025,15045,93783 +20220621,1026,15040,15065,15030,15055,83130 +20220621,1027,15060,15060,15050,15050,80436 +20220621,1028,15050,15050,15030,15040,94380 +20220621,1029,15035,15035,15015,15015,200225 +20220621,1030,15015,15020,14985,15000,49717 +20220621,1031,14995,14995,14960,14970,250711 +20220621,1032,14970,14990,14970,14975,78941 +20220621,1033,14975,14995,14960,14975,133303 +20220621,1034,14975,15005,14955,15000,182654 +20220621,1035,15000,15015,14995,14995,173423 +20220621,1036,14995,14995,14940,14955,326043 +20220621,1037,14955,14980,14950,14970,80526 +20220621,1038,14970,14970,14950,14960,84154 +20220621,1039,14960,14995,14945,14985,226853 +20220621,1040,14995,15000,14980,14990,37239 +20220621,1041,14990,14990,14950,14950,55484 +20220621,1042,14955,14955,14935,14940,198057 +20220621,1043,14945,14965,14940,14955,40340 +20220621,1044,14955,14975,14955,14960,47638 +20220621,1045,14965,14970,14930,14940,156619 +20220621,1046,14940,14960,14925,14950,162359 +20220621,1047,14950,14965,14925,14960,76177 +20220621,1048,14970,14975,14955,14970,63401 +20220621,1049,14965,14995,14965,14995,83605 +20220621,1050,14990,15005,14985,14990,79476 +20220621,1051,14990,15020,14985,15005,92718 +20220621,1052,15000,15010,14985,14985,46995 +20220621,1053,14985,14985,14960,14965,34111 +20220621,1054,14965,14985,14960,14975,51770 +20220621,1055,14980,15015,14980,15015,97265 +20220621,1056,15015,15020,14990,15000,120119 +20220621,1057,15000,15020,15000,15020,63312 +20220621,1058,15020,15045,15020,15035,91161 +20220621,1059,15035,15060,15035,15055,173114 +20220621,1100,15050,15050,15040,15050,45350 +20220621,1101,15050,15080,15050,15075,132023 +20220621,1102,15080,15085,15065,15085,91829 +20220621,1103,15090,15110,15080,15105,176354 +20220621,1104,15105,15110,15070,15075,125712 +20220621,1105,15070,15095,15070,15095,45699 +20220621,1106,15095,15100,15075,15080,33582 +20220621,1107,15085,15085,15070,15085,32681 +20220621,1108,15085,15110,15085,15095,180880 +20220621,1109,15095,15100,15090,15090,19557 +20220621,1110,15090,15105,15090,15090,22334 +20220621,1111,15090,15090,15075,15075,55895 +20220621,1112,15075,15075,15060,15070,66416 +20220621,1113,15070,15080,15060,15075,13141 +20220621,1114,15075,15085,15075,15085,34058 +20220621,1115,15090,15095,15085,15095,16700 +20220621,1116,15095,15100,15085,15085,45491 +20220621,1117,15090,15105,15080,15090,38402 +20220621,1118,15085,15085,15065,15065,31099 +20220621,1119,15065,15075,15060,15065,18053 +20220621,1120,15065,15070,15060,15070,15559 +20220621,1121,15070,15075,15065,15070,23844 +20220621,1122,15065,15080,15065,15070,11129 +20220621,1123,15075,15075,15055,15055,27388 +20220621,1124,15050,15050,15025,15030,108434 +20220621,1125,15030,15045,15025,15035,46727 +20220621,1126,15040,15045,15030,15035,27891 +20220621,1127,15035,15035,15020,15025,37855 +20220621,1128,15025,15030,15020,15030,24102 +20220621,1129,15030,15035,15025,15025,16260 +20220621,1130,15030,15040,15020,15030,41681 +20220621,1131,15035,15050,15030,15045,69506 +20220621,1132,15045,15055,15040,15040,47248 +20220621,1133,15040,15045,15015,15015,33560 +20220621,1134,15020,15030,15010,15030,64952 +20220621,1135,15030,15045,15030,15030,21964 +20220621,1136,15030,15030,15020,15030,61130 +20220621,1137,15030,15040,15025,15040,10512 +20220621,1138,15035,15045,15030,15040,27384 +20220621,1139,15040,15040,15030,15040,18964 +20220621,1140,15045,15050,15045,15045,52032 +20220621,1141,15045,15045,15045,15045,3332 +20220621,1142,15045,15055,15040,15055,55077 +20220621,1143,15050,15050,15030,15035,22511 +20220621,1144,15035,15040,15025,15025,38493 +20220621,1145,15025,15025,15010,15015,70920 +20220621,1146,15015,15030,15015,15025,9120 +20220621,1147,15020,15030,15015,15030,40462 +20220621,1148,15025,15030,15020,15020,20555 +20220621,1149,15020,15020,15010,15020,21554 +20220621,1150,15015,15015,15000,15010,89152 +20220621,1151,15005,15025,15005,15020,40794 +20220621,1152,15015,15015,15000,15010,28913 +20220621,1153,15015,15035,15015,15030,33007 +20220621,1154,15025,15045,15025,15045,52599 +20220621,1155,15040,15055,15040,15055,88126 +20220621,1156,15050,15050,15035,15045,24506 +20220621,1157,15050,15055,15045,15055,29341 +20220621,1158,15055,15060,15040,15040,19664 +20220621,1159,15040,15045,15030,15035,20512 +20220621,1200,15035,15040,15020,15020,74844 +20220621,1201,15025,15025,15015,15020,27935 +20220621,1202,15025,15030,15020,15025,15283 +20220621,1203,15030,15030,15025,15030,5792 +20220621,1204,15025,15055,15020,15055,79545 +20220621,1205,15050,15070,15050,15065,54826 +20220621,1206,15065,15085,15065,15070,67462 +20220621,1207,15070,15075,15045,15050,79455 +20220621,1208,15055,15055,15040,15040,10980 +20220621,1209,15045,15050,15040,15050,22439 +20220621,1210,15050,15055,15045,15055,21740 +20220621,1211,15055,15055,15030,15035,18896 +20220621,1212,15035,15045,15035,15040,18944 +20220621,1213,15045,15095,15045,15085,126868 +20220621,1214,15085,15105,15075,15100,147995 +20220621,1215,15100,15100,15085,15100,55219 +20220621,1216,15100,15105,15085,15085,49231 +20220621,1217,15085,15100,15080,15100,23933 +20220621,1218,15095,15100,15085,15085,32357 +20220621,1219,15085,15095,15085,15095,126496 +20220621,1220,15095,15100,15090,15095,39591 +20220621,1221,15095,15105,15085,15105,34831 +20220621,1222,15105,15115,15095,15105,149678 +20220621,1223,15105,15120,15100,15120,106742 +20220621,1224,15120,15135,15115,15120,144276 +20220621,1225,15120,15125,15115,15120,41897 +20220621,1226,15120,15135,15115,15135,102335 +20220621,1227,15135,15145,15125,15140,64253 +20220621,1228,15140,15150,15135,15145,67835 +20220621,1229,15145,15155,15130,15140,125765 +20220621,1230,15140,15170,15140,15160,167269 +20220621,1231,15160,15165,15145,15150,54478 +20220621,1232,15150,15150,15135,15140,39487 +20220621,1233,15145,15150,15140,15145,8724 +20220621,1234,15145,15170,15145,15170,77627 +20220621,1235,15175,15180,15170,15175,54794 +20220621,1236,15175,15195,15175,15190,165040 +20220621,1237,15195,15200,15180,15180,89341 +20220621,1238,15185,15190,15180,15185,75881 +20220621,1239,15190,15200,15190,15195,114325 +20220621,1240,15195,15205,15185,15200,333996 +20220621,1241,15205,15220,15200,15205,175609 +20220621,1242,15205,15220,15205,15210,97570 +20220621,1243,15210,15230,15210,15225,142900 +20220621,1244,15225,15230,15225,15230,105486 +20220621,1245,15230,15245,15220,15225,155155 +20220621,1246,15225,15230,15220,15225,39772 +20220621,1247,15220,15225,15215,15225,61515 +20220621,1248,15220,15220,15200,15205,60297 +20220621,1249,15205,15215,15195,15200,139020 +20220621,1250,15200,15205,15190,15190,128619 +20220621,1251,15195,15205,15195,15200,164529 +20220621,1252,15200,15205,15190,15190,48764 +20220621,1253,15190,15195,15180,15180,68123 +20220621,1254,15185,15195,15180,15190,30194 +20220621,1255,15190,15195,15185,15185,19211 +20220621,1256,15185,15185,15180,15185,16384 +20220621,1257,15185,15190,15180,15180,115761 +20220621,1258,15185,15195,15185,15185,134218 +20220621,1259,15195,15205,15195,15205,92136 +20220621,1300,15205,15210,15200,15200,53209 +20220621,1301,15205,15210,15200,15210,36288 +20220621,1302,15210,15210,15195,15195,44593 +20220621,1303,15190,15200,15190,15200,38697 +20220621,1304,15200,15210,15195,15200,18891 +20220621,1305,15200,15200,15185,15190,57810 +20220621,1306,15190,15195,15180,15180,51741 +20220621,1307,15180,15185,15170,15175,106437 +20220621,1308,15175,15185,15170,15170,49266 +20220621,1309,15170,15175,15165,15170,20395 +20220621,1310,15170,15175,15165,15175,34574 +20220621,1311,15175,15195,15175,15195,40716 +20220621,1312,15190,15200,15190,15195,41973 +20220621,1313,15195,15200,15190,15195,10593 +20220621,1314,15195,15195,15185,15185,21560 +20220621,1315,15185,15185,15170,15170,48700 +20220621,1316,15170,15175,15165,15175,33559 +20220621,1317,15175,15195,15175,15185,23714 +20220621,1318,15185,15210,15185,15200,56606 +20220621,1319,15200,15200,15190,15200,15238 +20220621,1320,15195,15200,15190,15190,27517 +20220621,1321,15195,15210,15195,15210,28288 +20220621,1322,15210,15210,15195,15200,80094 +20220621,1323,15200,15210,15195,15210,23957 +20220621,1324,15210,15210,15200,15205,46618 +20220621,1325,15205,15210,15200,15210,17241 +20220621,1326,15210,15220,15210,15215,70963 +20220621,1327,15220,15230,15220,15230,40587 +20220621,1328,15230,15235,15220,15225,62142 +20220621,1329,15225,15225,15205,15205,63871 +20220621,1330,15205,15210,15200,15210,42175 +20220621,1331,15210,15225,15210,15220,51797 +20220621,1332,15220,15220,15205,15210,31734 +20220621,1333,15210,15225,15210,15220,100269 +20220621,1334,15220,15235,15215,15235,78853 +20220621,1335,15230,15240,15230,15235,87211 +20220621,1336,15235,15245,15230,15235,96628 +20220621,1337,15230,15230,15215,15215,28551 +20220621,1338,15215,15225,15205,15215,60218 +20220621,1339,15215,15225,15210,15220,41144 +20220621,1340,15220,15220,15205,15205,53397 +20220621,1341,15205,15205,15195,15200,131014 +20220621,1342,15200,15215,15195,15210,52556 +20220621,1343,15210,15210,15200,15200,18189 +20220621,1344,15200,15200,15185,15195,57344 +20220621,1345,15195,15200,15190,15195,30678 +20220621,1346,15190,15210,15190,15205,98536 +20220621,1347,15210,15220,15210,15220,31871 +20220621,1348,15220,15230,15220,15230,46299 +20220621,1349,15230,15230,15225,15225,33952 +20220621,1350,15230,15235,15225,15235,25137 +20220621,1351,15235,15255,15235,15255,172515 +20220621,1352,15250,15265,15250,15255,179855 +20220621,1353,15260,15275,15250,15275,157445 +20220621,1354,15275,15280,15265,15275,87869 +20220621,1355,15275,15295,15275,15290,143103 +20220621,1356,15295,15295,15285,15290,161039 +20220621,1357,15290,15295,15280,15285,53134 +20220621,1358,15290,15295,15285,15290,49366 +20220621,1359,15290,15300,15285,15290,67628 +20220621,1400,15290,15290,15280,15290,16986 +20220621,1401,15290,15305,15280,15300,296530 +20220621,1402,15305,15305,15295,15300,72515 +20220621,1403,15305,15320,15305,15315,99340 +20220621,1404,15315,15325,15310,15320,92598 +20220621,1405,15325,15345,15320,15330,232182 +20220621,1406,15335,15340,15320,15320,83693 +20220621,1407,15320,15320,15300,15305,115890 +20220621,1408,15305,15315,15300,15300,154435 +20220621,1409,15300,15300,15290,15295,123968 +20220621,1410,15290,15315,15290,15310,74601 +20220621,1411,15310,15310,15300,15305,16979 +20220621,1412,15300,15300,15285,15285,40496 +20220621,1413,15285,15295,15285,15285,40659 +20220621,1414,15285,15285,15275,15280,44585 +20220621,1415,15280,15285,15280,15285,23614 +20220621,1416,15285,15290,15280,15285,21388 +20220621,1417,15280,15290,15280,15285,26076 +20220621,1418,15285,15300,15285,15295,24011 +20220621,1419,15295,15305,15290,15305,27780 +20220621,1420,15305,15305,15290,15295,102315 +20220621,1421,15290,15300,15285,15300,9120 +20220621,1422,15300,15310,15295,15295,36489 +20220621,1423,15295,15305,15290,15295,70999 +20220621,1424,15295,15295,15275,15280,42610 +20220621,1425,15275,15285,15275,15280,104965 +20220621,1426,15280,15290,15275,15285,19421 +20220621,1427,15290,15290,15275,15275,16956 +20220621,1428,15275,15275,15250,15255,119418 +20220621,1429,15255,15260,15245,15255,46387 +20220621,1430,15255,15270,15250,15255,98214 +20220621,1431,15260,15260,15245,15245,231722 +20220621,1432,15245,15250,15225,15230,66032 +20220621,1433,15225,15225,15210,15220,99805 +20220621,1434,15220,15220,15210,15215,145572 +20220621,1435,15215,15230,15210,15220,159538 +20220621,1436,15220,15220,15205,15210,131290 +20220621,1437,15205,15210,15200,15200,71891 +20220621,1438,15200,15205,15195,15200,31010 +20220621,1439,15200,15200,15180,15180,96489 +20220621,1440,15180,15195,15180,15190,58686 +20220621,1441,15190,15195,15135,15140,249579 +20220621,1442,15145,15145,15110,15130,250240 +20220621,1443,15130,15140,15110,15125,294614 +20220621,1444,15130,15145,15125,15145,96588 +20220621,1445,15150,15150,15120,15140,85381 +20220621,1446,15135,15135,15110,15115,124446 +20220621,1447,15115,15115,15095,15110,181238 +20220621,1448,15110,15125,15095,15115,41945 +20220621,1449,15115,15115,15085,15100,174498 +20220621,1450,15105,15110,15090,15090,83126 +20220621,1451,15095,15095,15070,15095,269437 +20220621,1452,15090,15120,15090,15110,148054 +20220621,1453,15110,15115,15095,15110,87648 +20220621,1454,15110,15115,15095,15105,117808 +20220621,1455,15100,15120,15095,15120,92612 +20220621,1456,15115,15120,15095,15100,90052 +20220621,1457,15100,15100,15070,15070,286712 +20220621,1458,15070,15105,15070,15100,155515 +20220621,1459,15100,15100,15085,15095,39885 +20220621,1500,15095,15110,15090,15110,89808 +20220621,1501,15105,15140,15105,15140,175257 +20220621,1502,15135,15155,15130,15135,289498 +20220621,1503,15135,15140,15110,15115,77093 +20220621,1504,15115,15140,15110,15130,22042 +20220621,1505,15130,15140,15120,15125,22441 +20220621,1506,15125,15130,15115,15115,40582 +20220621,1507,15115,15125,15105,15115,56782 +20220621,1508,15115,15135,15115,15135,114175 +20220621,1509,15135,15150,15135,15140,58304 +20220621,1510,15140,15145,15130,15130,26650 +20220621,1511,15130,15140,15125,15130,25733 +20220621,1512,15130,15135,15125,15130,53996 +20220621,1513,15135,15140,15125,15130,53915 +20220621,1514,15125,15130,15095,15095,104148 +20220621,1515,15095,15110,15090,15095,79837 +20220621,1516,15100,15110,15095,15110,60747 +20220621,1517,15100,15105,15095,15095,40639 +20220621,1518,15100,15105,15095,15095,33320 +20220621,1519,15095,15110,15090,15105,36061 +20220621,1520,15110,15115,15105,15115,65972 +20220621,1530,15135,15135,15135,15135,337120 diff --git a/hts/data/122630_20220622.csv b/hts/data/122630_20220622.csv new file mode 100644 index 0000000..50e8b53 --- /dev/null +++ b/hts/data/122630_20220622.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220622,0901,15285,15300,15160,15175,1119266 +20220622,0902,15170,15170,15105,15115,649123 +20220622,0903,15125,15130,15085,15105,332799 +20220622,0904,15105,15105,15070,15095,372648 +20220622,0905,15100,15110,15055,15105,331103 +20220622,0906,15100,15125,15085,15110,384977 +20220622,0907,15110,15120,15065,15085,327389 +20220622,0908,15090,15095,15045,15045,258177 +20220622,0909,15050,15065,15040,15045,208524 +20220622,0910,15040,15045,15015,15030,227685 +20220622,0911,15025,15060,15020,15050,258389 +20220622,0912,15050,15050,15010,15015,208021 +20220622,0913,15015,15015,14950,14965,403625 +20220622,0914,14970,14990,14955,14980,218403 +20220622,0915,14975,14980,14955,14965,176921 +20220622,0916,14970,15020,14940,15000,411867 +20220622,0917,15000,15020,14990,15020,155023 +20220622,0918,15015,15040,15015,15040,164210 +20220622,0919,15040,15050,15015,15035,219630 +20220622,0920,15035,15050,15015,15030,219349 +20220622,0921,15030,15055,15015,15055,153748 +20220622,0922,15050,15070,15035,15040,172790 +20220622,0923,15045,15050,15005,15005,173916 +20220622,0924,15000,15020,14990,15015,122526 +20220622,0925,15015,15015,14950,14955,255859 +20220622,0926,14955,14995,14950,14995,126269 +20220622,0927,14990,15010,14975,15005,115153 +20220622,0928,15005,15015,14995,15015,54825 +20220622,0929,15015,15035,15015,15015,95716 +20220622,0930,15020,15020,14975,14985,102937 +20220622,0931,14985,15000,14975,14990,46275 +20220622,0932,14985,14990,14950,14960,146172 +20220622,0933,14955,14960,14925,14935,275494 +20220622,0934,14935,14935,14885,14885,375986 +20220622,0935,14885,14890,14855,14865,330641 +20220622,0936,14860,14910,14860,14905,120773 +20220622,0937,14905,14925,14885,14920,161532 +20220622,0938,14920,14925,14865,14870,81746 +20220622,0939,14865,14915,14860,14900,147665 +20220622,0940,14900,14905,14885,14890,69826 +20220622,0941,14885,14905,14865,14870,108735 +20220622,0942,14875,14880,14850,14880,240575 +20220622,0943,14880,14890,14850,14860,188546 +20220622,0944,14860,14860,14815,14825,435806 +20220622,0945,14825,14840,14810,14830,196472 +20220622,0946,14830,14840,14815,14825,102588 +20220622,0947,14825,14825,14780,14790,284671 +20220622,0948,14795,14820,14790,14820,262464 +20220622,0949,14815,14835,14815,14835,116477 +20220622,0950,14835,14840,14825,14825,66111 +20220622,0951,14825,14855,14825,14835,101285 +20220622,0952,14845,14845,14820,14825,128906 +20220622,0953,14825,14825,14800,14810,75486 +20220622,0954,14810,14815,14790,14805,124650 +20220622,0955,14800,14825,14800,14820,48777 +20220622,0956,14820,14835,14820,14830,56215 +20220622,0957,14830,14845,14825,14845,62279 +20220622,0958,14840,14855,14840,14845,151748 +20220622,0959,14845,14860,14835,14850,72730 +20220622,1000,14850,14865,14825,14850,154368 +20220622,1001,14855,14860,14825,14825,106684 +20220622,1002,14825,14825,14810,14820,103594 +20220622,1003,14820,14825,14785,14795,272443 +20220622,1004,14790,14800,14780,14795,104750 +20220622,1005,14795,14795,14770,14780,150800 +20220622,1006,14780,14810,14775,14795,119894 +20220622,1007,14795,14820,14790,14815,109692 +20220622,1008,14815,14835,14810,14825,260440 +20220622,1009,14820,14825,14795,14810,154748 +20220622,1010,14805,14810,14785,14800,72359 +20220622,1011,14800,14810,14790,14790,95596 +20220622,1012,14790,14795,14765,14770,246205 +20220622,1013,14770,14795,14760,14795,124921 +20220622,1014,14800,14800,14765,14780,123539 +20220622,1015,14780,14790,14775,14780,55442 +20220622,1016,14780,14780,14760,14780,124504 +20220622,1017,14780,14790,14775,14790,68466 +20220622,1018,14790,14815,14790,14810,105641 +20220622,1019,14805,14810,14795,14805,190674 +20220622,1020,14805,14810,14795,14810,72482 +20220622,1021,14815,14830,14810,14830,83152 +20220622,1022,14830,14835,14820,14830,155445 +20220622,1023,14830,14835,14815,14820,85042 +20220622,1024,14825,14845,14815,14835,138507 +20220622,1025,14835,14835,14805,14810,123373 +20220622,1026,14810,14820,14800,14805,77847 +20220622,1027,14810,14810,14800,14800,38420 +20220622,1028,14805,14820,14800,14820,72728 +20220622,1029,14825,14830,14800,14805,55527 +20220622,1030,14805,14805,14780,14785,195151 +20220622,1031,14785,14820,14775,14815,92803 +20220622,1032,14815,14835,14800,14825,79907 +20220622,1033,14825,14840,14815,14830,138313 +20220622,1034,14830,14835,14800,14805,58896 +20220622,1035,14805,14805,14780,14790,90316 +20220622,1036,14790,14795,14770,14775,80576 +20220622,1037,14775,14785,14770,14775,62179 +20220622,1038,14775,14780,14750,14760,222971 +20220622,1039,14755,14760,14720,14730,351510 +20220622,1040,14730,14735,14720,14725,193146 +20220622,1041,14725,14725,14705,14715,127195 +20220622,1042,14715,14715,14675,14680,427711 +20220622,1043,14675,14680,14660,14665,303303 +20220622,1044,14665,14665,14640,14655,182834 +20220622,1045,14650,14650,14620,14630,389524 +20220622,1046,14625,14630,14605,14615,193113 +20220622,1047,14610,14630,14605,14630,146033 +20220622,1048,14625,14625,14595,14600,283937 +20220622,1049,14600,14625,14600,14615,139021 +20220622,1050,14615,14655,14605,14645,131749 +20220622,1051,14645,14645,14625,14635,130678 +20220622,1052,14630,14635,14605,14605,93598 +20220622,1053,14605,14620,14595,14595,269177 +20220622,1054,14595,14605,14585,14600,200099 +20220622,1055,14600,14615,14585,14615,192623 +20220622,1056,14610,14610,14585,14585,128467 +20220622,1057,14585,14595,14580,14595,150951 +20220622,1058,14590,14620,14590,14615,111566 +20220622,1059,14615,14615,14590,14615,156172 +20220622,1100,14615,14625,14610,14620,80114 +20220622,1101,14620,14640,14615,14635,131152 +20220622,1102,14635,14650,14625,14645,122848 +20220622,1103,14645,14665,14640,14655,231679 +20220622,1104,14655,14665,14635,14645,96726 +20220622,1105,14645,14660,14635,14655,155011 +20220622,1106,14660,14675,14650,14670,152829 +20220622,1107,14675,14680,14660,14665,152002 +20220622,1108,14660,14665,14640,14655,77440 +20220622,1109,14655,14655,14630,14635,30774 +20220622,1110,14635,14650,14630,14645,29202 +20220622,1111,14650,14670,14640,14665,28937 +20220622,1112,14665,14680,14665,14680,112213 +20220622,1113,14680,14680,14660,14670,86377 +20220622,1114,14670,14675,14655,14660,73524 +20220622,1115,14665,14665,14645,14650,34688 +20220622,1116,14650,14650,14630,14640,33188 +20220622,1117,14635,14650,14635,14645,50999 +20220622,1118,14645,14645,14620,14620,77206 +20220622,1119,14620,14625,14605,14605,48357 +20220622,1120,14605,14610,14590,14595,154637 +20220622,1121,14595,14605,14590,14600,56008 +20220622,1122,14595,14595,14575,14590,161681 +20220622,1123,14590,14595,14580,14595,171145 +20220622,1124,14595,14605,14575,14580,114297 +20220622,1125,14580,14585,14555,14585,224704 +20220622,1126,14585,14605,14585,14600,121023 +20220622,1127,14600,14610,14595,14605,44824 +20220622,1128,14605,14615,14600,14605,78996 +20220622,1129,14605,14615,14605,14605,18596 +20220622,1130,14605,14615,14600,14610,22219 +20220622,1131,14610,14625,14595,14625,85288 +20220622,1132,14625,14630,14620,14625,33533 +20220622,1133,14625,14625,14610,14615,51441 +20220622,1134,14615,14620,14600,14605,79536 +20220622,1135,14600,14605,14585,14585,47143 +20220622,1136,14585,14615,14580,14600,70739 +20220622,1137,14600,14600,14575,14585,46852 +20220622,1138,14580,14595,14570,14570,49561 +20220622,1139,14570,14575,14560,14570,66429 +20220622,1140,14565,14580,14555,14565,122593 +20220622,1141,14560,14580,14560,14570,43844 +20220622,1142,14570,14570,14560,14560,31140 +20220622,1143,14565,14570,14540,14560,153346 +20220622,1144,14555,14560,14525,14530,137825 +20220622,1145,14535,14565,14530,14555,199950 +20220622,1146,14555,14555,14525,14525,188285 +20220622,1147,14530,14545,14530,14540,102906 +20220622,1148,14540,14540,14525,14535,52204 +20220622,1149,14535,14550,14530,14545,72051 +20220622,1150,14545,14550,14525,14525,87809 +20220622,1151,14525,14540,14520,14535,64541 +20220622,1152,14540,14540,14515,14515,143974 +20220622,1153,14515,14525,14500,14505,295518 +20220622,1154,14505,14520,14495,14520,142530 +20220622,1155,14520,14535,14520,14530,131887 +20220622,1156,14525,14530,14520,14525,27279 +20220622,1157,14525,14525,14510,14515,33330 +20220622,1158,14520,14530,14515,14525,21839 +20220622,1159,14520,14525,14500,14520,143363 +20220622,1200,14520,14530,14520,14520,140851 +20220622,1201,14525,14530,14515,14530,62995 +20220622,1202,14525,14545,14525,14545,148671 +20220622,1203,14540,14555,14540,14550,103375 +20220622,1204,14550,14550,14535,14540,25746 +20220622,1205,14540,14540,14530,14535,32074 +20220622,1206,14535,14555,14535,14555,76073 +20220622,1207,14555,14555,14540,14550,37972 +20220622,1208,14555,14560,14545,14555,19205 +20220622,1209,14555,14555,14540,14545,113659 +20220622,1210,14545,14550,14535,14535,79352 +20220622,1211,14540,14550,14535,14540,28046 +20220622,1212,14540,14545,14520,14525,68362 +20220622,1213,14520,14530,14515,14520,65181 +20220622,1214,14520,14525,14515,14520,49155 +20220622,1215,14515,14535,14505,14530,102347 +20220622,1216,14535,14555,14535,14545,112569 +20220622,1217,14550,14550,14530,14530,38191 +20220622,1218,14530,14540,14520,14535,17016 +20220622,1219,14540,14565,14540,14560,62034 +20220622,1220,14560,14570,14545,14550,41904 +20220622,1221,14550,14570,14545,14565,24827 +20220622,1222,14565,14570,14560,14565,46631 +20220622,1223,14565,14580,14560,14575,117201 +20220622,1224,14575,14580,14560,14575,50856 +20220622,1225,14570,14580,14570,14580,62705 +20220622,1226,14580,14590,14580,14590,68677 +20220622,1227,14590,14600,14585,14595,111823 +20220622,1228,14595,14600,14580,14580,37677 +20220622,1229,14580,14590,14575,14590,82644 +20220622,1230,14595,14595,14575,14580,130826 +20220622,1231,14575,14575,14560,14560,93404 +20220622,1232,14560,14570,14545,14550,125996 +20220622,1233,14550,14555,14535,14545,107462 +20220622,1234,14550,14560,14545,14555,23800 +20220622,1235,14555,14565,14550,14550,36816 +20220622,1236,14550,14555,14545,14550,13146 +20220622,1237,14550,14550,14510,14510,154796 +20220622,1238,14510,14515,14495,14495,178175 +20220622,1239,14495,14510,14490,14500,111022 +20220622,1240,14500,14520,14500,14510,39910 +20220622,1241,14515,14520,14510,14510,37716 +20220622,1242,14510,14520,14505,14520,28900 +20220622,1243,14520,14530,14515,14525,28066 +20220622,1244,14525,14540,14525,14535,66727 +20220622,1245,14535,14545,14530,14535,19290 +20220622,1246,14540,14555,14535,14550,55809 +20220622,1247,14550,14570,14550,14570,59404 +20220622,1248,14565,14570,14560,14565,26285 +20220622,1249,14565,14585,14560,14570,55943 +20220622,1250,14570,14585,14570,14580,28835 +20220622,1251,14575,14585,14570,14580,52280 +20220622,1252,14580,14605,14575,14595,190722 +20220622,1253,14595,14605,14580,14585,72122 +20220622,1254,14585,14605,14585,14600,50086 +20220622,1255,14600,14610,14595,14605,97071 +20220622,1256,14605,14625,14605,14620,100178 +20220622,1257,14625,14625,14585,14595,109481 +20220622,1258,14595,14600,14595,14595,56089 +20220622,1259,14595,14615,14590,14610,111983 +20220622,1300,14615,14635,14615,14635,77692 +20220622,1301,14630,14635,14615,14615,86739 +20220622,1302,14615,14625,14600,14605,64369 +20220622,1303,14605,14615,14595,14600,41870 +20220622,1304,14595,14600,14585,14585,82214 +20220622,1305,14590,14590,14580,14590,23883 +20220622,1306,14595,14600,14590,14595,36816 +20220622,1307,14595,14600,14585,14600,32926 +20220622,1308,14605,14615,14595,14600,34589 +20220622,1309,14595,14605,14585,14590,30069 +20220622,1310,14590,14590,14580,14585,48127 +20220622,1311,14590,14590,14575,14575,30126 +20220622,1312,14575,14580,14565,14570,47341 +20220622,1313,14570,14570,14550,14560,53399 +20220622,1314,14560,14575,14550,14575,123978 +20220622,1315,14575,14595,14575,14595,84208 +20220622,1316,14595,14595,14585,14595,56281 +20220622,1317,14595,14600,14580,14580,19595 +20220622,1318,14590,14590,14580,14585,11895 +20220622,1319,14580,14600,14580,14600,29594 +20220622,1320,14600,14605,14590,14595,144188 +20220622,1321,14595,14600,14575,14580,25197 +20220622,1322,14580,14595,14580,14590,11823 +20220622,1323,14590,14610,14585,14605,45328 +20220622,1324,14610,14615,14605,14605,35111 +20220622,1325,14605,14610,14600,14600,40528 +20220622,1326,14600,14615,14595,14600,50094 +20220622,1327,14605,14615,14600,14605,41097 +20220622,1328,14605,14615,14595,14615,51815 +20220622,1329,14615,14615,14600,14605,107327 +20220622,1330,14610,14610,14595,14600,21798 +20220622,1331,14600,14620,14600,14615,26040 +20220622,1332,14615,14650,14615,14640,263020 +20220622,1333,14640,14640,14630,14640,122339 +20220622,1334,14640,14665,14640,14655,113680 +20220622,1335,14650,14675,14645,14665,181489 +20220622,1336,14670,14670,14650,14655,98930 +20220622,1337,14655,14655,14630,14640,109040 +20220622,1338,14640,14660,14640,14645,31914 +20220622,1339,14645,14645,14635,14635,27182 +20220622,1340,14635,14640,14630,14635,32403 +20220622,1341,14640,14645,14625,14635,57878 +20220622,1342,14630,14640,14630,14635,28563 +20220622,1343,14635,14635,14620,14625,71999 +20220622,1344,14625,14645,14625,14625,26998 +20220622,1345,14625,14645,14625,14635,23885 +20220622,1346,14640,14640,14620,14625,67672 +20220622,1347,14625,14635,14620,14635,23914 +20220622,1348,14630,14640,14630,14640,21478 +20220622,1349,14640,14660,14640,14655,68668 +20220622,1350,14655,14660,14635,14640,43524 +20220622,1351,14640,14660,14635,14640,79010 +20220622,1352,14645,14650,14625,14625,39569 +20220622,1353,14625,14625,14600,14600,151310 +20220622,1354,14600,14610,14595,14600,125225 +20220622,1355,14600,14600,14575,14585,109396 +20220622,1356,14585,14595,14580,14585,26692 +20220622,1357,14590,14600,14575,14585,85406 +20220622,1358,14585,14595,14560,14570,116723 +20220622,1359,14570,14580,14560,14580,66347 +20220622,1400,14580,14580,14570,14575,23096 +20220622,1401,14570,14575,14555,14560,85310 +20220622,1402,14555,14570,14555,14565,48699 +20220622,1403,14565,14575,14555,14575,35147 +20220622,1404,14575,14590,14575,14585,63218 +20220622,1405,14585,14610,14585,14600,136732 +20220622,1406,14595,14610,14595,14605,94653 +20220622,1407,14600,14615,14600,14610,70029 +20220622,1408,14610,14610,14595,14600,48199 +20220622,1409,14600,14600,14590,14590,80873 +20220622,1410,14590,14610,14585,14610,54827 +20220622,1411,14610,14615,14600,14600,66472 +20220622,1412,14600,14605,14590,14600,40406 +20220622,1413,14600,14605,14585,14585,30145 +20220622,1414,14590,14595,14565,14570,54920 +20220622,1415,14570,14575,14550,14555,72423 +20220622,1416,14555,14575,14555,14560,34865 +20220622,1417,14565,14570,14555,14570,21158 +20220622,1418,14570,14575,14555,14565,26113 +20220622,1419,14560,14565,14525,14530,215831 +20220622,1420,14525,14540,14525,14530,113020 +20220622,1421,14530,14530,14500,14505,268066 +20220622,1422,14500,14505,14480,14490,266280 +20220622,1423,14495,14505,14485,14495,208247 +20220622,1424,14495,14520,14495,14510,85579 +20220622,1425,14515,14540,14510,14525,243057 +20220622,1426,14530,14530,14515,14520,48517 +20220622,1427,14520,14535,14515,14525,81276 +20220622,1428,14530,14530,14515,14525,16248 +20220622,1429,14525,14545,14525,14535,28537 +20220622,1430,14540,14545,14520,14530,46573 +20220622,1431,14520,14525,14510,14520,40297 +20220622,1432,14520,14530,14510,14515,41279 +20220622,1433,14515,14520,14505,14510,65773 +20220622,1434,14510,14510,14480,14480,131415 +20220622,1435,14480,14490,14470,14470,158796 +20220622,1436,14475,14485,14460,14475,162744 +20220622,1437,14475,14495,14475,14480,116447 +20220622,1438,14480,14480,14440,14445,280833 +20220622,1439,14450,14470,14450,14465,115576 +20220622,1440,14465,14470,14455,14465,128438 +20220622,1441,14465,14480,14455,14475,85233 +20220622,1442,14480,14480,14455,14480,38014 +20220622,1443,14480,14495,14480,14485,96141 +20220622,1444,14485,14485,14470,14470,34536 +20220622,1445,14470,14480,14465,14470,50964 +20220622,1446,14475,14485,14475,14480,47581 +20220622,1447,14485,14490,14470,14475,60123 +20220622,1448,14470,14485,14470,14480,87996 +20220622,1449,14475,14490,14475,14490,46916 +20220622,1450,14495,14495,14480,14490,66651 +20220622,1451,14495,14520,14495,14510,119351 +20220622,1452,14510,14510,14480,14485,55504 +20220622,1453,14485,14485,14470,14470,60499 +20220622,1454,14470,14475,14455,14455,84310 +20220622,1455,14455,14470,14455,14460,111447 +20220622,1456,14460,14460,14430,14435,302292 +20220622,1457,14430,14435,14415,14425,180043 +20220622,1458,14425,14445,14420,14440,118192 +20220622,1459,14440,14450,14435,14435,54298 +20220622,1500,14435,14440,14420,14420,55520 +20220622,1501,14425,14450,14420,14440,111978 +20220622,1502,14445,14445,14425,14425,56664 +20220622,1503,14430,14465,14430,14460,206329 +20220622,1504,14455,14465,14440,14450,43284 +20220622,1505,14445,14450,14435,14450,73723 +20220622,1506,14445,14465,14445,14460,151280 +20220622,1507,14460,14480,14460,14465,99074 +20220622,1508,14465,14480,14460,14475,181638 +20220622,1509,14475,14475,14460,14465,53470 +20220622,1510,14465,14475,14450,14450,62953 +20220622,1511,14450,14460,14440,14455,68949 +20220622,1512,14450,14470,14450,14460,44663 +20220622,1513,14460,14465,14450,14450,35487 +20220622,1514,14455,14465,14450,14455,36999 +20220622,1515,14455,14455,14420,14425,168990 +20220622,1516,14425,14440,14425,14435,92577 +20220622,1517,14430,14435,14420,14425,82496 +20220622,1518,14425,14430,14415,14420,213087 +20220622,1519,14420,14425,14405,14410,150787 +20220622,1520,14410,14415,14390,14400,335258 +20220622,1530,14320,14320,14320,14320,962581 diff --git a/hts/data/122630_20220623.csv b/hts/data/122630_20220623.csv new file mode 100644 index 0000000..394861b --- /dev/null +++ b/hts/data/122630_20220623.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220623,0901,14385,14500,14370,14500,488873 +20220623,0902,14495,14525,14445,14495,365450 +20220623,0903,14495,14580,14495,14565,547585 +20220623,0904,14565,14575,14495,14535,282720 +20220623,0905,14540,14560,14485,14485,261396 +20220623,0906,14485,14530,14435,14445,246943 +20220623,0907,14445,14445,14370,14415,376977 +20220623,0908,14410,14480,14385,14475,266000 +20220623,0909,14480,14485,14440,14460,198087 +20220623,0910,14460,14510,14460,14505,313655 +20220623,0911,14505,14520,14450,14455,212321 +20220623,0912,14450,14470,14425,14430,176282 +20220623,0913,14430,14440,14395,14415,274674 +20220623,0914,14410,14480,14410,14445,210391 +20220623,0915,14445,14480,14430,14430,192227 +20220623,0916,14430,14495,14430,14485,86922 +20220623,0917,14485,14490,14440,14450,149426 +20220623,0918,14445,14450,14405,14420,160119 +20220623,0919,14420,14450,14370,14375,171435 +20220623,0920,14375,14405,14325,14345,248399 +20220623,0921,14350,14390,14330,14345,273807 +20220623,0922,14340,14415,14335,14370,175335 +20220623,0923,14375,14390,14355,14380,110073 +20220623,0924,14380,14385,14305,14315,328485 +20220623,0925,14315,14350,14295,14330,237307 +20220623,0926,14330,14360,14325,14330,95829 +20220623,0927,14330,14350,14310,14330,164807 +20220623,0928,14330,14330,14285,14300,268557 +20220623,0929,14305,14340,14300,14315,106916 +20220623,0930,14315,14330,14290,14295,93966 +20220623,0931,14290,14300,14220,14235,745209 +20220623,0932,14230,14250,14210,14225,263864 +20220623,0933,14220,14235,14165,14170,433205 +20220623,0934,14175,14195,14170,14190,284895 +20220623,0935,14185,14185,14145,14150,403568 +20220623,0936,14145,14210,14140,14200,468246 +20220623,0937,14200,14245,14200,14245,268680 +20220623,0938,14245,14295,14240,14285,387784 +20220623,0939,14290,14290,14265,14285,174622 +20220623,0940,14285,14350,14275,14330,318617 +20220623,0941,14325,14395,14315,14390,309066 +20220623,0942,14390,14435,14390,14430,393911 +20220623,0943,14430,14450,14380,14385,358462 +20220623,0944,14380,14445,14380,14445,192188 +20220623,0945,14450,14485,14445,14475,363389 +20220623,0946,14470,14480,14440,14450,234152 +20220623,0947,14450,14495,14450,14490,188336 +20220623,0948,14495,14495,14475,14480,95285 +20220623,0949,14485,14520,14485,14515,340150 +20220623,0950,14515,14520,14485,14500,191002 +20220623,0951,14500,14515,14465,14505,173707 +20220623,0952,14505,14550,14485,14530,388126 +20220623,0953,14535,14570,14535,14560,267414 +20220623,0954,14560,14560,14510,14530,268224 +20220623,0955,14530,14555,14525,14535,104317 +20220623,0956,14540,14560,14535,14555,108060 +20220623,0957,14555,14575,14540,14550,261332 +20220623,0958,14545,14550,14505,14505,281661 +20220623,0959,14510,14520,14470,14475,210052 +20220623,1000,14475,14480,14455,14470,161575 +20220623,1001,14470,14480,14455,14465,227489 +20220623,1002,14460,14510,14435,14505,243951 +20220623,1003,14500,14525,14470,14470,190264 +20220623,1004,14470,14495,14455,14455,152829 +20220623,1005,14455,14485,14455,14470,41861 +20220623,1006,14475,14480,14440,14450,124520 +20220623,1007,14455,14470,14450,14450,85012 +20220623,1008,14445,14490,14440,14465,122361 +20220623,1009,14465,14515,14455,14515,156187 +20220623,1010,14515,14555,14515,14540,313208 +20220623,1011,14545,14560,14525,14550,120391 +20220623,1012,14555,14555,14535,14555,87285 +20220623,1013,14560,14575,14530,14540,172749 +20220623,1014,14540,14550,14515,14530,77363 +20220623,1015,14530,14540,14500,14505,92188 +20220623,1016,14510,14525,14470,14475,92732 +20220623,1017,14475,14485,14470,14480,122354 +20220623,1018,14480,14480,14445,14455,161400 +20220623,1019,14455,14475,14445,14445,151875 +20220623,1020,14445,14460,14440,14455,48350 +20220623,1021,14455,14465,14435,14465,99689 +20220623,1022,14465,14500,14465,14485,156766 +20220623,1023,14480,14525,14475,14515,128509 +20220623,1024,14510,14535,14495,14520,76469 +20220623,1025,14520,14530,14510,14525,49294 +20220623,1026,14520,14535,14505,14535,140137 +20220623,1027,14535,14535,14495,14500,69546 +20220623,1028,14495,14495,14470,14470,76015 +20220623,1029,14480,14515,14480,14505,47406 +20220623,1030,14505,14530,14500,14525,41831 +20220623,1031,14520,14565,14520,14565,245242 +20220623,1032,14555,14560,14545,14545,78082 +20220623,1033,14545,14575,14535,14565,135446 +20220623,1034,14560,14570,14555,14560,62271 +20220623,1035,14560,14560,14545,14550,60580 +20220623,1036,14545,14550,14535,14545,40676 +20220623,1037,14550,14555,14530,14530,67179 +20220623,1038,14540,14570,14540,14565,65184 +20220623,1039,14565,14590,14560,14570,312854 +20220623,1040,14575,14580,14540,14550,28492 +20220623,1041,14550,14560,14525,14530,89531 +20220623,1042,14530,14535,14505,14530,118885 +20220623,1043,14530,14535,14505,14510,25826 +20220623,1044,14505,14505,14460,14470,141949 +20220623,1045,14475,14490,14470,14490,78370 +20220623,1046,14490,14520,14485,14500,48480 +20220623,1047,14505,14520,14495,14520,25622 +20220623,1048,14520,14530,14500,14500,37783 +20220623,1049,14500,14500,14455,14465,74785 +20220623,1050,14465,14475,14460,14465,74312 +20220623,1051,14465,14465,14425,14430,388159 +20220623,1052,14425,14450,14405,14415,109234 +20220623,1053,14405,14445,14400,14405,113553 +20220623,1054,14410,14430,14410,14430,87037 +20220623,1055,14420,14425,14395,14395,148056 +20220623,1056,14390,14405,14375,14380,223304 +20220623,1057,14380,14390,14365,14365,155244 +20220623,1058,14360,14370,14340,14350,154665 +20220623,1059,14350,14365,14330,14335,195858 +20220623,1100,14330,14365,14330,14360,146253 +20220623,1101,14365,14390,14365,14380,210817 +20220623,1102,14375,14375,14340,14350,133660 +20220623,1103,14355,14370,14315,14315,280822 +20220623,1104,14320,14350,14315,14325,147789 +20220623,1105,14330,14365,14325,14355,80779 +20220623,1106,14360,14375,14350,14355,86194 +20220623,1107,14350,14365,14325,14360,63147 +20220623,1108,14360,14360,14340,14340,72322 +20220623,1109,14340,14340,14305,14315,174109 +20220623,1110,14310,14335,14305,14325,107366 +20220623,1111,14320,14330,14305,14330,102302 +20220623,1112,14335,14355,14315,14315,152570 +20220623,1113,14315,14315,14280,14280,235466 +20220623,1114,14285,14285,14265,14280,144178 +20220623,1115,14275,14300,14260,14275,145102 +20220623,1116,14280,14285,14260,14275,101946 +20220623,1117,14270,14270,14245,14255,117517 +20220623,1118,14250,14255,14235,14240,70752 +20220623,1119,14240,14260,14235,14235,139254 +20220623,1120,14235,14245,14230,14230,61425 +20220623,1121,14225,14260,14225,14250,131461 +20220623,1122,14245,14265,14240,14255,113882 +20220623,1123,14250,14250,14205,14210,366026 +20220623,1124,14210,14210,14185,14195,155413 +20220623,1125,14195,14200,14175,14185,143609 +20220623,1126,14185,14205,14175,14180,113944 +20220623,1127,14180,14190,14160,14185,169227 +20220623,1128,14180,14205,14180,14205,138822 +20220623,1129,14195,14200,14170,14185,191774 +20220623,1130,14185,14185,14175,14185,183378 +20220623,1131,14185,14220,14175,14220,161814 +20220623,1132,14220,14225,14205,14205,70763 +20220623,1133,14215,14245,14210,14245,114812 +20220623,1134,14245,14285,14240,14285,209314 +20220623,1135,14285,14310,14275,14305,160567 +20220623,1136,14310,14315,14295,14295,215655 +20220623,1137,14290,14305,14280,14280,113511 +20220623,1138,14280,14280,14260,14260,56674 +20220623,1139,14260,14290,14255,14290,91884 +20220623,1140,14290,14315,14285,14305,60371 +20220623,1141,14305,14315,14280,14280,64691 +20220623,1142,14280,14295,14270,14275,108892 +20220623,1143,14280,14290,14270,14280,17252 +20220623,1144,14280,14290,14275,14285,59677 +20220623,1145,14285,14285,14255,14255,97952 +20220623,1146,14265,14295,14260,14295,58451 +20220623,1147,14300,14320,14295,14320,234278 +20220623,1148,14320,14335,14310,14330,108285 +20220623,1149,14330,14335,14320,14330,148159 +20220623,1150,14330,14360,14330,14355,163776 +20220623,1151,14360,14360,14345,14350,100274 +20220623,1152,14355,14360,14350,14350,104618 +20220623,1153,14350,14350,14320,14320,99806 +20220623,1154,14320,14320,14300,14305,56479 +20220623,1155,14305,14310,14275,14280,113027 +20220623,1156,14280,14285,14265,14265,87043 +20220623,1157,14270,14295,14270,14290,18704 +20220623,1158,14290,14290,14265,14275,83926 +20220623,1159,14280,14295,14245,14250,133021 +20220623,1200,14250,14255,14235,14240,63981 +20220623,1201,14240,14270,14235,14270,87356 +20220623,1202,14265,14275,14245,14260,38843 +20220623,1203,14265,14270,14235,14235,90768 +20220623,1204,14240,14240,14195,14200,179129 +20220623,1205,14200,14210,14200,14200,63379 +20220623,1206,14205,14225,14190,14225,34756 +20220623,1207,14220,14235,14220,14225,15007 +20220623,1208,14225,14230,14200,14205,35429 +20220623,1209,14205,14240,14205,14235,61324 +20220623,1210,14235,14255,14230,14235,130761 +20220623,1211,14245,14275,14235,14265,209675 +20220623,1212,14260,14260,14245,14250,37966 +20220623,1213,14245,14245,14220,14220,85667 +20220623,1214,14220,14220,14190,14195,79874 +20220623,1215,14200,14210,14190,14190,90320 +20220623,1216,14195,14210,14170,14175,101519 +20220623,1217,14180,14190,14175,14185,49595 +20220623,1218,14190,14195,14175,14190,34839 +20220623,1219,14185,14205,14175,14205,89991 +20220623,1220,14205,14250,14205,14245,73406 +20220623,1221,14245,14250,14230,14235,87016 +20220623,1222,14240,14255,14235,14240,71221 +20220623,1223,14235,14235,14220,14220,38946 +20220623,1224,14215,14215,14195,14205,80200 +20220623,1225,14205,14210,14195,14195,39719 +20220623,1226,14200,14215,14185,14185,110164 +20220623,1227,14190,14195,14170,14180,227929 +20220623,1228,14180,14180,14160,14160,94969 +20220623,1229,14155,14160,14140,14140,279894 +20220623,1230,14145,14155,14140,14140,119709 +20220623,1231,14140,14150,14130,14145,99592 +20220623,1232,14140,14140,14110,14120,181426 +20220623,1233,14120,14125,14105,14110,193179 +20220623,1234,14110,14145,14100,14140,246282 +20220623,1235,14145,14155,14140,14150,228604 +20220623,1236,14150,14180,14150,14180,124796 +20220623,1237,14175,14175,14160,14165,165883 +20220623,1238,14160,14175,14155,14175,75118 +20220623,1239,14170,14210,14165,14205,151734 +20220623,1240,14205,14205,14175,14185,87078 +20220623,1241,14180,14195,14180,14190,122420 +20220623,1242,14190,14190,14160,14160,34275 +20220623,1243,14160,14160,14130,14130,282576 +20220623,1244,14130,14135,14120,14125,168256 +20220623,1245,14125,14135,14115,14130,69919 +20220623,1246,14135,14150,14130,14135,139771 +20220623,1247,14135,14145,14110,14115,105235 +20220623,1248,14115,14135,14115,14130,48790 +20220623,1249,14135,14140,14115,14120,55988 +20220623,1250,14130,14135,14115,14120,52978 +20220623,1251,14115,14135,14115,14130,58619 +20220623,1252,14125,14125,14080,14085,437875 +20220623,1253,14085,14125,14080,14125,110644 +20220623,1254,14125,14125,14100,14105,89463 +20220623,1255,14100,14110,14100,14110,335171 +20220623,1256,14110,14120,14090,14095,82994 +20220623,1257,14090,14105,14085,14100,32078 +20220623,1258,14100,14100,14070,14070,112638 +20220623,1259,14075,14075,14055,14065,280070 +20220623,1300,14065,14070,14055,14055,94944 +20220623,1301,14055,14090,14055,14090,124920 +20220623,1302,14095,14125,14090,14110,160308 +20220623,1303,14110,14115,14095,14105,67107 +20220623,1304,14110,14110,14095,14100,129975 +20220623,1305,14100,14105,14075,14080,166756 +20220623,1306,14085,14085,14050,14060,96601 +20220623,1307,14060,14070,14035,14045,222970 +20220623,1308,14045,14050,14015,14020,347150 +20220623,1309,14020,14050,14020,14045,85662 +20220623,1310,14045,14045,14000,14025,325286 +20220623,1311,14025,14030,14005,14015,208769 +20220623,1312,14010,14035,14005,14025,168467 +20220623,1313,14030,14055,14030,14035,62567 +20220623,1314,14045,14065,14035,14050,109266 +20220623,1315,14055,14055,14035,14035,51196 +20220623,1316,14040,14090,14040,14080,137866 +20220623,1317,14080,14085,14065,14085,100099 +20220623,1318,14080,14085,14045,14050,121909 +20220623,1319,14050,14055,14020,14035,136389 +20220623,1320,14030,14045,14030,14040,48934 +20220623,1321,14045,14055,14030,14055,78618 +20220623,1322,14055,14120,14055,14105,271819 +20220623,1323,14110,14115,14085,14095,139960 +20220623,1324,14105,14135,14105,14125,129692 +20220623,1325,14120,14145,14120,14140,170055 +20220623,1326,14140,14175,14135,14175,263120 +20220623,1327,14175,14180,14150,14180,211418 +20220623,1328,14180,14205,14175,14205,236834 +20220623,1329,14200,14230,14200,14225,264658 +20220623,1330,14220,14225,14195,14205,156466 +20220623,1331,14210,14215,14175,14205,215135 +20220623,1332,14215,14255,14210,14255,228635 +20220623,1333,14250,14275,14235,14250,325415 +20220623,1334,14250,14280,14250,14260,226451 +20220623,1335,14265,14285,14260,14275,215994 +20220623,1336,14275,14295,14270,14280,280029 +20220623,1337,14285,14290,14265,14265,167537 +20220623,1338,14265,14275,14240,14260,188949 +20220623,1339,14265,14295,14265,14290,138213 +20220623,1340,14290,14325,14290,14320,290735 +20220623,1341,14320,14355,14315,14350,233726 +20220623,1342,14345,14360,14335,14350,131034 +20220623,1343,14350,14355,14320,14320,142129 +20220623,1344,14325,14330,14290,14295,219045 +20220623,1345,14295,14335,14295,14320,168635 +20220623,1346,14320,14325,14295,14320,78911 +20220623,1347,14320,14330,14295,14305,206755 +20220623,1348,14300,14330,14300,14325,34590 +20220623,1349,14325,14330,14305,14320,97558 +20220623,1350,14315,14360,14315,14350,225348 +20220623,1351,14350,14350,14320,14345,88249 +20220623,1352,14345,14370,14340,14360,155278 +20220623,1353,14365,14385,14350,14350,228673 +20220623,1354,14350,14350,14295,14305,193900 +20220623,1355,14300,14305,14270,14280,129277 +20220623,1356,14275,14305,14270,14270,129267 +20220623,1357,14280,14310,14280,14310,100634 +20220623,1358,14310,14330,14305,14320,138634 +20220623,1359,14320,14325,14300,14310,115749 +20220623,1400,14305,14315,14270,14275,160738 +20220623,1401,14280,14300,14250,14260,154292 +20220623,1402,14270,14285,14260,14265,147689 +20220623,1403,14265,14270,14250,14250,188798 +20220623,1404,14250,14250,14230,14245,237459 +20220623,1405,14240,14280,14240,14255,125775 +20220623,1406,14250,14270,14240,14250,63246 +20220623,1407,14250,14265,14240,14265,34236 +20220623,1408,14265,14270,14255,14265,83388 +20220623,1409,14270,14285,14265,14285,204703 +20220623,1410,14285,14290,14225,14225,394819 +20220623,1411,14225,14250,14215,14225,79582 +20220623,1412,14235,14235,14205,14215,119133 +20220623,1413,14215,14225,14200,14205,264272 +20220623,1414,14205,14220,14175,14205,237973 +20220623,1415,14210,14225,14205,14220,125065 +20220623,1416,14220,14245,14215,14235,60289 +20220623,1417,14235,14255,14235,14255,168479 +20220623,1418,14255,14275,14255,14275,151935 +20220623,1419,14275,14275,14245,14250,100338 +20220623,1420,14250,14270,14240,14260,35140 +20220623,1421,14255,14280,14255,14270,39354 +20220623,1422,14275,14285,14230,14230,85568 +20220623,1423,14230,14240,14210,14215,29226 +20220623,1424,14215,14235,14215,14230,67272 +20220623,1425,14225,14225,14190,14195,252063 +20220623,1426,14190,14210,14190,14210,108434 +20220623,1427,14215,14255,14210,14240,96193 +20220623,1428,14240,14255,14230,14255,90796 +20220623,1429,14255,14260,14235,14235,35648 +20220623,1430,14240,14245,14210,14220,106088 +20220623,1431,14220,14250,14220,14250,60543 +20220623,1432,14255,14295,14255,14280,284888 +20220623,1433,14285,14295,14280,14290,132365 +20220623,1434,14295,14315,14280,14295,272299 +20220623,1435,14295,14305,14275,14305,82244 +20220623,1436,14305,14325,14305,14325,96994 +20220623,1437,14325,14325,14305,14315,94620 +20220623,1438,14315,14330,14310,14315,147409 +20220623,1439,14310,14315,14275,14280,94591 +20220623,1440,14275,14285,14255,14260,70044 +20220623,1441,14255,14285,14250,14285,75368 +20220623,1442,14285,14290,14270,14280,36869 +20220623,1443,14285,14300,14285,14300,21627 +20220623,1444,14300,14305,14275,14285,33218 +20220623,1445,14285,14300,14285,14285,38066 +20220623,1446,14290,14290,14260,14265,41088 +20220623,1447,14260,14280,14250,14255,26301 +20220623,1448,14255,14255,14230,14245,125652 +20220623,1449,14245,14270,14240,14270,44980 +20220623,1450,14265,14275,14255,14265,63816 +20220623,1451,14265,14265,14220,14235,137768 +20220623,1452,14235,14245,14235,14240,28565 +20220623,1453,14240,14240,14225,14225,32664 +20220623,1454,14230,14235,14205,14210,46612 +20220623,1455,14210,14220,14200,14200,60982 +20220623,1456,14200,14210,14195,14195,156514 +20220623,1457,14205,14205,14175,14185,220798 +20220623,1458,14190,14190,14160,14165,152812 +20220623,1459,14165,14190,14160,14165,69236 +20220623,1500,14170,14180,14160,14175,120584 +20220623,1501,14170,14185,14160,14170,43877 +20220623,1502,14170,14180,14140,14145,111842 +20220623,1503,14150,14150,14115,14125,292806 +20220623,1504,14125,14180,14120,14180,442700 +20220623,1505,14185,14185,14150,14165,82397 +20220623,1506,14170,14170,14145,14155,86197 +20220623,1507,14155,14185,14150,14180,99788 +20220623,1508,14180,14185,14155,14170,44341 +20220623,1509,14170,14170,14145,14150,35913 +20220623,1510,14155,14155,14145,14155,18146 +20220623,1511,14150,14170,14145,14165,144717 +20220623,1512,14165,14195,14165,14195,260654 +20220623,1513,14200,14220,14195,14220,55601 +20220623,1514,14220,14230,14210,14220,117995 +20220623,1515,14225,14235,14215,14225,67950 +20220623,1516,14220,14220,14190,14195,111645 +20220623,1517,14195,14200,14180,14180,40328 +20220623,1518,14180,14185,14150,14160,78523 +20220623,1519,14160,14165,14140,14145,99586 +20220623,1520,14145,14150,14130,14140,158529 +20220623,1530,14135,14135,14135,14135,365939 diff --git a/hts/data/122630_20220624.csv b/hts/data/122630_20220624.csv new file mode 100644 index 0000000..149273a --- /dev/null +++ b/hts/data/122630_20220624.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220624,0901,14255,14320,14255,14275,853466 +20220624,0902,14275,14290,14230,14260,483182 +20220624,0903,14260,14330,14260,14310,585515 +20220624,0904,14310,14315,14265,14285,415618 +20220624,0905,14285,14320,14245,14275,197781 +20220624,0906,14275,14290,14215,14245,277472 +20220624,0907,14245,14255,14180,14185,318267 +20220624,0908,14190,14280,14180,14275,257460 +20220624,0909,14275,14290,14250,14285,235096 +20220624,0910,14295,14340,14270,14320,345515 +20220624,0911,14325,14335,14280,14320,276843 +20220624,0912,14325,14340,14300,14315,228950 +20220624,0913,14315,14325,14275,14280,170565 +20220624,0914,14280,14290,14245,14255,257794 +20220624,0915,14255,14295,14245,14280,176779 +20220624,0916,14285,14290,14225,14250,161557 +20220624,0917,14255,14300,14245,14295,347609 +20220624,0918,14300,14310,14280,14310,130755 +20220624,0919,14305,14350,14300,14350,299993 +20220624,0920,14340,14355,14310,14340,222711 +20220624,0921,14345,14370,14345,14365,345089 +20220624,0922,14365,14390,14360,14385,276152 +20220624,0923,14385,14415,14365,14410,348238 +20220624,0924,14415,14420,14380,14390,428897 +20220624,0925,14385,14400,14340,14355,209798 +20220624,0926,14355,14395,14350,14380,196648 +20220624,0927,14375,14410,14375,14405,139378 +20220624,0928,14405,14430,14395,14400,278648 +20220624,0929,14395,14400,14365,14375,295220 +20220624,0930,14380,14405,14370,14385,241304 +20220624,0931,14385,14415,14360,14395,356864 +20220624,0932,14400,14430,14380,14395,200971 +20220624,0933,14395,14445,14390,14435,247540 +20220624,0934,14435,14450,14425,14450,149687 +20220624,0935,14450,14455,14405,14410,175650 +20220624,0936,14410,14410,14380,14390,205398 +20220624,0937,14395,14400,14370,14380,144328 +20220624,0938,14385,14425,14385,14415,153128 +20220624,0939,14410,14435,14410,14410,129403 +20220624,0940,14410,14440,14400,14430,90630 +20220624,0941,14430,14470,14430,14465,250911 +20220624,0942,14465,14475,14460,14465,221175 +20220624,0943,14465,14475,14450,14455,59265 +20220624,0944,14450,14470,14445,14470,154112 +20220624,0945,14465,14480,14445,14475,144365 +20220624,0946,14480,14500,14470,14495,179718 +20220624,0947,14495,14515,14495,14515,234344 +20220624,0948,14510,14530,14500,14525,184709 +20220624,0949,14525,14535,14505,14510,151835 +20220624,0950,14510,14530,14500,14525,77163 +20220624,0951,14525,14530,14505,14520,122332 +20220624,0952,14525,14545,14510,14510,178047 +20220624,0953,14510,14520,14500,14520,55612 +20220624,0954,14515,14525,14505,14505,23302 +20220624,0955,14510,14540,14500,14540,75680 +20220624,0956,14535,14550,14530,14535,114903 +20220624,0957,14540,14565,14535,14555,223447 +20220624,0958,14555,14560,14545,14555,99994 +20220624,0959,14555,14560,14545,14555,102844 +20220624,1000,14555,14575,14540,14555,160319 +20220624,1001,14555,14590,14545,14585,192317 +20220624,1002,14585,14590,14560,14575,198588 +20220624,1003,14575,14575,14555,14555,269221 +20220624,1004,14560,14575,14550,14565,174010 +20220624,1005,14560,14570,14545,14565,106560 +20220624,1006,14570,14590,14570,14580,224558 +20220624,1007,14580,14585,14550,14570,147280 +20220624,1008,14570,14600,14570,14595,132652 +20220624,1009,14595,14605,14590,14605,531391 +20220624,1010,14605,14610,14595,14600,415195 +20220624,1011,14600,14630,14600,14630,478090 +20220624,1012,14625,14640,14620,14630,179976 +20220624,1013,14625,14630,14615,14625,153406 +20220624,1014,14625,14650,14625,14645,208643 +20220624,1015,14650,14660,14640,14655,164896 +20220624,1016,14660,14680,14650,14675,233807 +20220624,1017,14680,14680,14665,14670,227360 +20220624,1018,14670,14675,14650,14650,232650 +20220624,1019,14655,14660,14640,14645,100201 +20220624,1020,14645,14645,14620,14625,177429 +20220624,1021,14625,14635,14625,14630,109163 +20220624,1022,14635,14650,14630,14640,151228 +20220624,1023,14645,14655,14635,14645,104175 +20220624,1024,14645,14665,14645,14665,188977 +20220624,1025,14665,14665,14645,14655,80971 +20220624,1026,14655,14665,14645,14650,74737 +20220624,1027,14655,14670,14655,14670,70820 +20220624,1028,14670,14675,14660,14660,117986 +20220624,1029,14660,14675,14650,14665,98519 +20220624,1030,14665,14675,14645,14650,77679 +20220624,1031,14655,14670,14650,14655,54142 +20220624,1032,14660,14675,14650,14665,138940 +20220624,1033,14660,14695,14655,14690,336920 +20220624,1034,14690,14690,14660,14670,75350 +20220624,1035,14675,14700,14675,14690,106144 +20220624,1036,14695,14710,14685,14705,191216 +20220624,1037,14705,14725,14705,14715,221235 +20220624,1038,14715,14735,14710,14730,120646 +20220624,1039,14730,14735,14705,14710,199810 +20220624,1040,14710,14710,14680,14690,194025 +20220624,1041,14690,14700,14680,14685,53206 +20220624,1042,14685,14700,14680,14685,52036 +20220624,1043,14680,14700,14670,14670,66935 +20220624,1044,14670,14700,14670,14695,74857 +20220624,1045,14695,14705,14685,14690,176437 +20220624,1046,14690,14720,14690,14700,67637 +20220624,1047,14700,14700,14680,14685,150311 +20220624,1048,14685,14700,14680,14700,142654 +20220624,1049,14700,14700,14680,14680,91964 +20220624,1050,14680,14690,14680,14685,37620 +20220624,1051,14685,14705,14685,14700,152688 +20220624,1052,14700,14705,14685,14690,36977 +20220624,1053,14695,14695,14680,14685,36627 +20220624,1054,14685,14685,14665,14670,163461 +20220624,1055,14675,14675,14635,14640,183597 +20220624,1056,14645,14645,14625,14635,274165 +20220624,1057,14635,14660,14630,14660,41759 +20220624,1058,14660,14660,14635,14640,118800 +20220624,1059,14640,14640,14610,14610,65808 +20220624,1100,14615,14620,14610,14610,67484 +20220624,1101,14615,14645,14610,14640,83753 +20220624,1102,14640,14670,14635,14665,50946 +20220624,1103,14670,14685,14670,14675,100743 +20220624,1104,14675,14685,14670,14680,62775 +20220624,1105,14680,14695,14680,14690,73870 +20220624,1106,14685,14690,14680,14685,30660 +20220624,1107,14685,14695,14680,14690,85357 +20220624,1108,14690,14695,14685,14690,147346 +20220624,1109,14695,14705,14685,14705,224676 +20220624,1110,14705,14730,14700,14730,191793 +20220624,1111,14730,14735,14720,14730,292101 +20220624,1112,14730,14755,14725,14750,269870 +20220624,1113,14750,14755,14745,14750,199282 +20220624,1114,14750,14755,14745,14750,61075 +20220624,1115,14755,14760,14745,14760,74379 +20220624,1116,14760,14775,14760,14770,144144 +20220624,1117,14770,14775,14760,14770,72718 +20220624,1118,14770,14770,14760,14765,94212 +20220624,1119,14770,14770,14750,14755,52884 +20220624,1120,14760,14760,14750,14750,22092 +20220624,1121,14750,14755,14745,14745,32664 +20220624,1122,14750,14750,14745,14745,16847 +20220624,1123,14745,14745,14730,14735,292575 +20220624,1124,14735,14735,14710,14715,294057 +20220624,1125,14715,14725,14695,14700,540937 +20220624,1126,14695,14710,14695,14710,151117 +20220624,1127,14710,14710,14700,14700,39675 +20220624,1128,14695,14705,14690,14700,34153 +20220624,1129,14695,14700,14675,14685,103942 +20220624,1130,14690,14705,14685,14705,225947 +20220624,1131,14705,14720,14705,14715,24876 +20220624,1132,14720,14720,14705,14710,56794 +20220624,1133,14710,14740,14710,14735,72566 +20220624,1134,14735,14735,14720,14725,52709 +20220624,1135,14725,14725,14715,14720,57678 +20220624,1136,14720,14725,14705,14705,29075 +20220624,1137,14710,14715,14705,14710,29010 +20220624,1138,14715,14720,14710,14715,22606 +20220624,1139,14715,14715,14705,14710,28569 +20220624,1140,14705,14725,14705,14720,25891 +20220624,1141,14720,14735,14720,14730,58495 +20220624,1142,14735,14750,14730,14745,99542 +20220624,1143,14745,14745,14730,14740,7808 +20220624,1144,14735,14740,14725,14730,40260 +20220624,1145,14730,14735,14715,14715,22738 +20220624,1146,14715,14745,14715,14745,59235 +20220624,1147,14740,14755,14740,14750,149090 +20220624,1148,14755,14755,14735,14740,106534 +20220624,1149,14740,14755,14740,14750,55916 +20220624,1150,14755,14770,14755,14755,89604 +20220624,1151,14760,14765,14740,14745,43559 +20220624,1152,14745,14750,14740,14745,30098 +20220624,1153,14745,14755,14745,14755,12062 +20220624,1154,14755,14765,14750,14755,23876 +20220624,1155,14755,14755,14745,14745,57227 +20220624,1156,14750,14750,14735,14740,28212 +20220624,1157,14740,14740,14725,14730,70647 +20220624,1158,14730,14735,14720,14720,23273 +20220624,1159,14720,14725,14715,14720,101073 +20220624,1200,14720,14735,14720,14730,63224 +20220624,1201,14730,14730,14705,14705,27523 +20220624,1202,14705,14705,14700,14705,95523 +20220624,1203,14700,14710,14695,14705,20791 +20220624,1204,14705,14705,14690,14700,88856 +20220624,1205,14695,14705,14685,14700,42254 +20220624,1206,14695,14700,14680,14685,25540 +20220624,1207,14685,14690,14675,14690,98296 +20220624,1208,14690,14690,14660,14665,156117 +20220624,1209,14665,14675,14660,14660,248139 +20220624,1210,14665,14665,14655,14655,35893 +20220624,1211,14655,14660,14630,14635,78968 +20220624,1212,14630,14640,14620,14635,125726 +20220624,1213,14630,14645,14625,14635,24061 +20220624,1214,14635,14640,14625,14625,29023 +20220624,1215,14625,14625,14610,14610,139596 +20220624,1216,14615,14620,14605,14620,78526 +20220624,1217,14620,14625,14615,14615,21798 +20220624,1218,14615,14615,14600,14605,29518 +20220624,1219,14600,14605,14590,14595,126395 +20220624,1220,14595,14595,14575,14575,78955 +20220624,1221,14580,14595,14570,14575,90431 +20220624,1222,14580,14580,14550,14560,231007 +20220624,1223,14560,14565,14540,14550,44817 +20220624,1224,14550,14550,14525,14540,67534 +20220624,1225,14540,14580,14540,14580,232715 +20220624,1226,14575,14575,14550,14565,72055 +20220624,1227,14560,14560,14540,14545,63464 +20220624,1228,14545,14550,14530,14530,42811 +20220624,1229,14535,14565,14535,14560,33866 +20220624,1230,14555,14560,14535,14540,50651 +20220624,1231,14545,14565,14540,14565,27678 +20220624,1232,14560,14575,14555,14570,43849 +20220624,1233,14575,14580,14560,14575,93190 +20220624,1234,14575,14575,14560,14560,41526 +20220624,1235,14560,14600,14555,14590,111928 +20220624,1236,14590,14615,14590,14610,83412 +20220624,1237,14615,14625,14605,14610,67281 +20220624,1238,14605,14605,14590,14600,92795 +20220624,1239,14600,14615,14600,14610,50622 +20220624,1240,14610,14625,14605,14620,87658 +20220624,1241,14620,14630,14620,14620,133093 +20220624,1242,14620,14635,14615,14630,105965 +20220624,1243,14625,14625,14610,14615,80146 +20220624,1244,14615,14615,14605,14610,17800 +20220624,1245,14610,14615,14600,14605,89944 +20220624,1246,14605,14605,14585,14590,95370 +20220624,1247,14590,14600,14590,14590,121250 +20220624,1248,14590,14605,14575,14575,45756 +20220624,1249,14575,14590,14575,14580,45787 +20220624,1250,14580,14580,14565,14575,62702 +20220624,1251,14575,14590,14570,14590,51029 +20220624,1252,14580,14605,14580,14600,42969 +20220624,1253,14605,14615,14600,14615,26072 +20220624,1254,14620,14620,14605,14610,48367 +20220624,1255,14605,14610,14595,14600,23914 +20220624,1256,14595,14610,14590,14610,60798 +20220624,1257,14615,14620,14615,14620,60683 +20220624,1258,14625,14625,14610,14610,142133 +20220624,1259,14605,14605,14590,14595,93072 +20220624,1300,14595,14595,14575,14580,25793 +20220624,1301,14580,14600,14575,14600,44303 +20220624,1302,14595,14615,14595,14615,18179 +20220624,1303,14610,14620,14610,14615,18978 +20220624,1304,14615,14625,14615,14625,21571 +20220624,1305,14620,14655,14620,14650,135298 +20220624,1306,14650,14655,14640,14650,91442 +20220624,1307,14650,14660,14640,14645,228378 +20220624,1308,14645,14650,14640,14645,101551 +20220624,1309,14640,14645,14625,14625,102198 +20220624,1310,14630,14635,14615,14625,45825 +20220624,1311,14625,14630,14620,14620,58050 +20220624,1312,14620,14635,14620,14635,12466 +20220624,1313,14630,14640,14630,14635,53335 +20220624,1314,14635,14635,14615,14620,30148 +20220624,1315,14615,14620,14605,14610,92226 +20220624,1316,14610,14630,14600,14625,36673 +20220624,1317,14625,14650,14620,14650,64027 +20220624,1318,14640,14655,14635,14640,91858 +20220624,1319,14645,14645,14625,14630,39924 +20220624,1320,14625,14630,14620,14620,33072 +20220624,1321,14620,14645,14620,14640,46605 +20220624,1322,14640,14640,14620,14625,16530 +20220624,1323,14625,14630,14615,14620,115308 +20220624,1324,14620,14630,14620,14625,77523 +20220624,1325,14625,14640,14620,14630,76357 +20220624,1326,14630,14635,14615,14635,112030 +20220624,1327,14625,14635,14620,14625,33738 +20220624,1328,14620,14630,14615,14620,16057 +20220624,1329,14620,14620,14590,14590,125020 +20220624,1330,14590,14595,14580,14590,57700 +20220624,1331,14590,14610,14580,14600,37821 +20220624,1332,14610,14610,14590,14600,128426 +20220624,1333,14595,14595,14580,14580,183282 +20220624,1334,14585,14590,14575,14580,83172 +20220624,1335,14580,14610,14580,14610,88875 +20220624,1336,14610,14620,14605,14620,17341 +20220624,1337,14615,14615,14595,14605,16475 +20220624,1338,14605,14625,14605,14615,104965 +20220624,1339,14615,14620,14600,14605,11263 +20220624,1340,14610,14610,14585,14585,89389 +20220624,1341,14585,14590,14575,14575,185800 +20220624,1342,14570,14575,14555,14555,61924 +20220624,1343,14565,14575,14555,14560,27210 +20220624,1344,14565,14585,14565,14580,90403 +20220624,1345,14585,14585,14565,14570,22304 +20220624,1346,14575,14575,14565,14575,18022 +20220624,1347,14575,14580,14565,14575,53389 +20220624,1348,14575,14580,14555,14555,79091 +20220624,1349,14555,14560,14550,14560,51808 +20220624,1350,14560,14570,14555,14560,23392 +20220624,1351,14555,14580,14555,14570,22333 +20220624,1352,14575,14590,14570,14585,58828 +20220624,1353,14585,14590,14580,14585,25878 +20220624,1354,14585,14590,14580,14590,73534 +20220624,1355,14590,14610,14585,14605,160532 +20220624,1356,14610,14620,14610,14620,152137 +20220624,1357,14620,14635,14620,14630,77437 +20220624,1358,14625,14640,14620,14625,207992 +20220624,1359,14630,14630,14620,14630,15505 +20220624,1400,14630,14640,14625,14635,71239 +20220624,1401,14635,14645,14630,14640,105118 +20220624,1402,14640,14645,14620,14640,62085 +20220624,1403,14645,14670,14645,14665,200410 +20220624,1404,14665,14690,14665,14680,305289 +20220624,1405,14680,14685,14665,14675,113189 +20220624,1406,14670,14695,14670,14680,128835 +20220624,1407,14680,14690,14675,14675,47905 +20220624,1408,14675,14690,14675,14680,128029 +20220624,1409,14680,14695,14675,14695,158012 +20220624,1410,14695,14715,14685,14690,227221 +20220624,1411,14690,14695,14680,14685,72579 +20220624,1412,14685,14700,14680,14690,37677 +20220624,1413,14690,14700,14680,14685,61905 +20220624,1414,14685,14695,14675,14675,49368 +20220624,1415,14680,14685,14665,14665,66717 +20220624,1416,14670,14680,14665,14675,49419 +20220624,1417,14675,14685,14665,14680,64158 +20220624,1418,14675,14680,14670,14670,35781 +20220624,1419,14670,14675,14660,14675,54824 +20220624,1420,14675,14690,14675,14685,20961 +20220624,1421,14685,14695,14680,14690,63833 +20220624,1422,14685,14690,14670,14680,12704 +20220624,1423,14680,14695,14675,14690,31665 +20220624,1424,14690,14695,14685,14695,61035 +20220624,1425,14690,14705,14675,14705,145337 +20220624,1426,14705,14725,14700,14715,183632 +20220624,1427,14715,14740,14715,14730,104364 +20220624,1428,14730,14750,14730,14740,290788 +20220624,1429,14740,14760,14740,14755,146920 +20220624,1430,14755,14760,14745,14755,230765 +20220624,1431,14760,14760,14745,14755,30217 +20220624,1432,14755,14755,14735,14735,119554 +20220624,1433,14735,14740,14725,14730,62223 +20220624,1434,14735,14740,14715,14715,60990 +20220624,1435,14720,14725,14715,14725,30727 +20220624,1436,14725,14740,14720,14740,8856 +20220624,1437,14740,14780,14735,14780,242402 +20220624,1438,14775,14790,14765,14780,253407 +20220624,1439,14785,14810,14780,14795,236035 +20220624,1440,14795,14810,14785,14810,74598 +20220624,1441,14805,14815,14795,14810,135943 +20220624,1442,14805,14810,14795,14800,99052 +20220624,1443,14795,14820,14795,14810,97524 +20220624,1444,14815,14815,14800,14810,79150 +20220624,1445,14810,14815,14805,14810,14615 +20220624,1446,14810,14820,14795,14800,201144 +20220624,1447,14800,14820,14800,14815,194872 +20220624,1448,14815,14820,14810,14820,57031 +20220624,1449,14820,14835,14820,14830,129873 +20220624,1450,14835,14835,14815,14820,98405 +20220624,1451,14825,14825,14810,14815,101795 +20220624,1452,14815,14815,14805,14805,141337 +20220624,1453,14805,14810,14800,14800,35234 +20220624,1454,14800,14810,14800,14805,32821 +20220624,1455,14805,14815,14795,14810,49966 +20220624,1456,14810,14815,14795,14800,50555 +20220624,1457,14800,14805,14780,14780,208443 +20220624,1458,14785,14790,14780,14780,75333 +20220624,1459,14780,14780,14760,14760,158767 +20220624,1500,14765,14780,14760,14770,146078 +20220624,1501,14770,14770,14740,14755,133714 +20220624,1502,14755,14775,14755,14770,39345 +20220624,1503,14770,14775,14760,14765,49399 +20220624,1504,14765,14765,14745,14750,112513 +20220624,1505,14750,14755,14735,14750,114409 +20220624,1506,14750,14775,14745,14770,53324 +20220624,1507,14770,14775,14760,14775,152259 +20220624,1508,14775,14780,14770,14775,134790 +20220624,1509,14770,14785,14765,14785,82147 +20220624,1510,14785,14795,14775,14780,78325 +20220624,1511,14780,14780,14765,14770,45711 +20220624,1512,14775,14775,14765,14770,36983 +20220624,1513,14770,14775,14755,14760,104379 +20220624,1514,14765,14780,14760,14770,62901 +20220624,1515,14770,14785,14765,14780,78395 +20220624,1516,14780,14780,14760,14770,102800 +20220624,1517,14770,14775,14760,14760,103393 +20220624,1518,14760,14765,14755,14765,199053 +20220624,1519,14765,14775,14760,14775,85387 +20220624,1520,14770,14785,14770,14780,102416 +20220624,1530,14740,14740,14740,14740,691318 diff --git a/hts/data/252670_20220421.csv b/hts/data/252670_20220421.csv new file mode 100644 index 0000000..491f3e8 --- /dev/null +++ b/hts/data/252670_20220421.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220421,0901,2525,2530,2515,2520,2692505 +20220421,0902,2520,2520,2510,2520,5744283 +20220421,0903,2525,2530,2520,2520,2182489 +20220421,0904,2520,2530,2520,2530,1142552 +20220421,0905,2525,2530,2525,2530,968526 +20220421,0906,2530,2530,2525,2525,1875805 +20220421,0907,2525,2525,2520,2525,28764 +20220421,0908,2525,2525,2515,2515,1093783 +20220421,0909,2515,2520,2510,2515,2354015 +20220421,0910,2515,2520,2510,2510,6229209 +20220421,0911,2510,2510,2505,2510,2696449 +20220421,0912,2510,2515,2505,2515,2091776 +20220421,0913,2510,2515,2505,2510,3510210 +20220421,0914,2510,2515,2505,2510,598379 +20220421,0915,2510,2510,2505,2510,181367 +20220421,0916,2510,2510,2500,2510,3526466 +20220421,0917,2505,2510,2505,2505,162803 +20220421,0918,2510,2510,2500,2505,1095356 +20220421,0919,2505,2510,2500,2505,1180244 +20220421,0920,2505,2510,2500,2510,400807 +20220421,0921,2510,2515,2505,2510,696720 +20220421,0922,2510,2515,2505,2515,423767 +20220421,0923,2515,2515,2510,2515,30019 +20220421,0924,2515,2515,2510,2515,92480 +20220421,0925,2515,2515,2510,2515,95021 +20220421,0926,2515,2520,2510,2520,845549 +20220421,0927,2515,2520,2515,2515,159647 +20220421,0928,2515,2520,2510,2515,263462 +20220421,0929,2515,2520,2515,2515,135450 +20220421,0930,2520,2525,2515,2520,1433297 +20220421,0931,2525,2525,2515,2520,235121 +20220421,0932,2520,2520,2515,2520,128735 +20220421,0933,2515,2520,2510,2515,447143 +20220421,0934,2515,2515,2515,2515,1657443 +20220421,0935,2515,2515,2510,2510,216458 +20220421,0936,2515,2520,2510,2515,328487 +20220421,0937,2515,2515,2510,2515,135123 +20220421,0938,2515,2520,2510,2515,59912 +20220421,0939,2515,2515,2510,2515,16105 +20220421,0940,2515,2515,2510,2510,6475 +20220421,0941,2515,2515,2510,2510,2259388 +20220421,0942,2510,2515,2510,2510,53015 +20220421,0943,2510,2515,2510,2510,245509 +20220421,0944,2515,2515,2510,2515,10944 +20220421,0945,2515,2515,2515,2515,564 +20220421,0946,2515,2515,2510,2515,31162 +20220421,0947,2515,2515,2510,2515,7757 +20220421,0948,2515,2515,2510,2515,1056 +20220421,0949,2510,2515,2505,2510,961898 +20220421,0950,2510,2515,2510,2510,156927 +20220421,0951,2510,2515,2510,2515,44205 +20220421,0952,2515,2515,2510,2510,628957 +20220421,0953,2515,2515,2515,2515,168223 +20220421,0954,2515,2520,2510,2515,113020 +20220421,0955,2515,2515,2510,2510,14397 +20220421,0956,2510,2515,2510,2515,8608 +20220421,0957,2515,2515,2510,2510,13522 +20220421,0958,2515,2515,2510,2510,736268 +20220421,0959,2510,2510,2505,2510,12177 +20220421,1000,2505,2510,2505,2505,128927 +20220421,1001,2505,2510,2505,2510,1703814 +20220421,1002,2505,2510,2505,2510,15758 +20220421,1003,2510,2510,2505,2510,83571 +20220421,1004,2510,2510,2505,2510,46684 +20220421,1005,2505,2510,2505,2510,240987 +20220421,1006,2510,2515,2510,2515,7967 +20220421,1007,2515,2515,2510,2515,29378 +20220421,1008,2510,2515,2510,2515,6166 +20220421,1009,2515,2515,2510,2515,18224 +20220421,1010,2515,2515,2510,2510,74762 +20220421,1011,2510,2515,2510,2510,9383 +20220421,1012,2515,2515,2510,2510,7864 +20220421,1013,2515,2515,2510,2510,264411 +20220421,1014,2510,2510,2505,2505,17166 +20220421,1015,2505,2510,2505,2510,13278 +20220421,1016,2505,2510,2505,2505,10701 +20220421,1017,2505,2510,2505,2510,13765 +20220421,1018,2510,2510,2505,2505,15837 +20220421,1019,2510,2510,2505,2510,1913167 +20220421,1020,2505,2510,2505,2510,22786 +20220421,1021,2505,2510,2505,2510,6801 +20220421,1022,2510,2515,2510,2510,675194 +20220421,1023,2510,2515,2510,2510,34338 +20220421,1024,2510,2515,2510,2515,270193 +20220421,1025,2510,2515,2510,2515,378035 +20220421,1026,2515,2515,2510,2515,66735 +20220421,1027,2515,2515,2505,2510,420371 +20220421,1028,2510,2510,2505,2510,24904 +20220421,1029,2510,2510,2505,2510,13584 +20220421,1030,2505,2510,2505,2505,53873 +20220421,1031,2510,2510,2505,2510,57923 +20220421,1032,2510,2510,2505,2510,17000 +20220421,1033,2510,2510,2505,2505,18029 +20220421,1034,2505,2510,2505,2510,1094147 +20220421,1035,2510,2510,2505,2505,4027 +20220421,1036,2505,2510,2505,2505,603482 +20220421,1037,2505,2505,2500,2500,313094 +20220421,1038,2505,2505,2495,2500,6272642 +20220421,1039,2500,2500,2495,2500,123727 +20220421,1040,2500,2505,2495,2505,3004405 +20220421,1041,2505,2505,2500,2505,299288 +20220421,1042,2505,2505,2495,2500,372427 +20220421,1043,2500,2500,2495,2500,164054 +20220421,1044,2500,2500,2490,2495,2835827 +20220421,1045,2500,2500,2490,2495,613902 +20220421,1046,2500,2500,2490,2495,1192330 +20220421,1047,2495,2500,2490,2500,360676 +20220421,1048,2495,2500,2490,2500,2187837 +20220421,1049,2495,2500,2495,2500,141124 +20220421,1050,2500,2500,2495,2500,508702 +20220421,1051,2495,2500,2490,2500,873436 +20220421,1052,2495,2500,2495,2500,330795 +20220421,1053,2500,2500,2495,2500,36000 +20220421,1054,2500,2500,2495,2500,19517 +20220421,1055,2500,2500,2495,2500,486172 +20220421,1056,2500,2500,2490,2495,232752 +20220421,1057,2500,2500,2495,2500,258147 +20220421,1058,2500,2500,2495,2500,10585 +20220421,1059,2500,2500,2495,2495,27387 +20220421,1100,2500,2500,2495,2500,2627 +20220421,1101,2495,2500,2495,2500,17428 +20220421,1102,2495,2500,2495,2500,32968 +20220421,1103,2500,2500,2495,2500,8500 +20220421,1104,2500,2500,2495,2500,31061 +20220421,1105,2500,2500,2495,2500,22238 +20220421,1106,2500,2500,2495,2500,105116 +20220421,1107,2500,2500,2490,2495,730173 +20220421,1108,2495,2495,2490,2490,30005 +20220421,1109,2490,2495,2490,2495,55877 +20220421,1110,2490,2495,2490,2495,48735 +20220421,1111,2495,2495,2490,2495,142582 +20220421,1112,2495,2495,2490,2495,87033 +20220421,1113,2495,2500,2490,2495,1337851 +20220421,1114,2500,2500,2495,2500,461610 +20220421,1115,2500,2500,2495,2500,3361 +20220421,1116,2500,2500,2495,2500,28370 +20220421,1117,2500,2500,2495,2500,10970 +20220421,1118,2500,2500,2495,2495,6387 +20220421,1119,2495,2500,2495,2500,3697 +20220421,1120,2500,2500,2495,2500,9149 +20220421,1121,2500,2500,2495,2500,37764 +20220421,1122,2500,2500,2495,2495,47575 +20220421,1123,2495,2500,2495,2500,29750 +20220421,1124,2500,2500,2495,2500,8824 +20220421,1125,2500,2500,2495,2500,13086 +20220421,1126,2500,2500,2495,2495,6395 +20220421,1127,2500,2500,2495,2500,1516 +20220421,1128,2495,2500,2495,2500,66954 +20220421,1129,2500,2500,2495,2500,33727 +20220421,1130,2495,2500,2495,2500,6227 +20220421,1131,2500,2500,2495,2500,7166 +20220421,1132,2495,2500,2495,2495,13434 +20220421,1133,2500,2500,2495,2495,4658 +20220421,1134,2500,2500,2495,2500,45063 +20220421,1135,2495,2500,2495,2500,105404 +20220421,1136,2500,2500,2495,2500,30832 +20220421,1137,2500,2500,2495,2500,2067837 +20220421,1138,2500,2505,2500,2505,99039 +20220421,1139,2500,2505,2500,2500,2266 +20220421,1140,2500,2505,2500,2505,5745 +20220421,1141,2500,2505,2500,2505,24161 +20220421,1142,2505,2505,2500,2500,150677 +20220421,1143,2500,2505,2500,2500,75448 +20220421,1144,2500,2500,2495,2500,382012 +20220421,1145,2500,2500,2495,2495,9690 +20220421,1146,2500,2500,2495,2500,81879 +20220421,1147,2500,2500,2495,2500,460996 +20220421,1148,2500,2505,2495,2500,111966 +20220421,1149,2500,2500,2500,2500,146171 +20220421,1150,2500,2505,2500,2505,5002 +20220421,1151,2500,2505,2500,2505,3584 +20220421,1152,2505,2505,2500,2505,8021 +20220421,1153,2500,2505,2500,2505,14523 +20220421,1154,2500,2505,2500,2500,2825 +20220421,1155,2500,2505,2500,2500,4643 +20220421,1156,2500,2500,2500,2500,4161 +20220421,1157,2500,2505,2500,2500,15814 +20220421,1158,2505,2505,2500,2505,3548 +20220421,1159,2505,2505,2500,2500,732103 +20220421,1200,2500,2500,2500,2500,236084 +20220421,1201,2495,2500,2495,2500,56998 +20220421,1202,2500,2500,2495,2500,2128 +20220421,1203,2500,2500,2500,2500,1251 +20220421,1204,2500,2500,2495,2500,186909 +20220421,1205,2505,2505,2500,2500,2595 +20220421,1206,2505,2505,2500,2500,38233 +20220421,1207,2505,2505,2500,2500,1602 +20220421,1208,2505,2505,2505,2505,101 +20220421,1209,2505,2505,2500,2500,8749 +20220421,1210,2505,2505,2505,2505,138 +20220421,1211,2505,2505,2505,2505,18080 +20220421,1212,2505,2505,2505,2505,122806 +20220421,1213,2505,2505,2500,2505,938183 +20220421,1214,2505,2505,2505,2505,6060 +20220421,1215,2505,2505,2500,2505,2913 +20220421,1216,2505,2505,2500,2505,3376 +20220421,1217,2505,2505,2500,2505,85056 +20220421,1218,2500,2505,2500,2505,18974 +20220421,1219,2505,2505,2500,2505,298970 +20220421,1220,2505,2510,2505,2505,58852 +20220421,1221,2505,2510,2505,2510,1764 +20220421,1222,2510,2510,2505,2510,13643 +20220421,1223,2510,2510,2505,2505,24991 +20220421,1224,2505,2510,2505,2510,19749 +20220421,1225,2510,2510,2505,2505,17235 +20220421,1226,2505,2510,2505,2510,2560 +20220421,1227,2510,2510,2510,2510,5771 +20220421,1228,2510,2510,2510,2510,25964 +20220421,1229,2510,2510,2505,2510,133208 +20220421,1230,2510,2510,2505,2510,5205 +20220421,1231,2505,2510,2505,2505,27163 +20220421,1232,2510,2510,2505,2510,96135 +20220421,1233,2510,2510,2505,2510,10503 +20220421,1234,2510,2510,2505,2505,16915 +20220421,1235,2505,2505,2505,2505,11687 +20220421,1236,2505,2505,2505,2505,13035 +20220421,1237,2510,2510,2505,2505,70474 +20220421,1238,2505,2510,2505,2505,25588 +20220421,1239,2510,2510,2505,2510,16353 +20220421,1240,2510,2510,2510,2510,8506 +20220421,1241,2510,2510,2510,2510,589 +20220421,1242,2505,2510,2505,2510,11283 +20220421,1243,2510,2510,2505,2510,25471 +20220421,1244,2505,2510,2505,2510,1293 +20220421,1245,2510,2510,2505,2510,11814 +20220421,1246,2505,2510,2505,2510,327 +20220421,1247,2510,2510,2510,2510,9112 +20220421,1248,2510,2510,2505,2510,1461 +20220421,1249,2510,2510,2505,2505,1256 +20220421,1250,2505,2510,2505,2510,2797 +20220421,1251,2510,2510,2510,2510,45191 +20220421,1252,2510,2510,2510,2510,1956972 +20220421,1253,2510,2515,2510,2510,811204 +20220421,1254,2510,2515,2510,2510,232821 +20220421,1255,2510,2515,2505,2510,176154 +20220421,1256,2510,2510,2510,2510,23040 +20220421,1257,2510,2510,2510,2510,11657 +20220421,1258,2510,2515,2510,2510,11939 +20220421,1259,2515,2515,2510,2515,1462 +20220421,1300,2515,2515,2510,2515,26962 +20220421,1301,2510,2515,2510,2510,137358 +20220421,1302,2510,2515,2510,2510,11599 +20220421,1303,2510,2515,2510,2510,362028 +20220421,1304,2510,2515,2510,2510,127092 +20220421,1305,2510,2510,2505,2505,61456 +20220421,1306,2510,2515,2510,2510,43201 +20220421,1307,2515,2515,2505,2510,540417 +20220421,1308,2510,2515,2510,2515,3025 +20220421,1309,2515,2515,2515,2515,4549 +20220421,1310,2515,2515,2515,2515,4027 +20220421,1311,2515,2515,2510,2515,6376 +20220421,1312,2515,2515,2510,2515,5543 +20220421,1313,2510,2515,2510,2510,19915 +20220421,1314,2510,2515,2510,2510,60685 +20220421,1315,2510,2515,2510,2510,41331 +20220421,1316,2510,2510,2510,2510,407525 +20220421,1317,2510,2510,2510,2510,7459 +20220421,1318,2510,2515,2510,2515,351056 +20220421,1319,2515,2515,2510,2510,255884 +20220421,1320,2510,2510,2510,2510,246170 +20220421,1321,2510,2510,2510,2510,56825 +20220421,1322,2510,2510,2505,2510,9176 +20220421,1323,2510,2510,2505,2505,13194 +20220421,1324,2510,2510,2505,2510,132 +20220421,1325,2505,2510,2505,2505,5359 +20220421,1326,2510,2510,2505,2505,2363 +20220421,1327,2510,2510,2505,2510,11757 +20220421,1328,2510,2510,2505,2510,5240 +20220421,1329,2510,2510,2505,2505,31745 +20220421,1330,2505,2510,2505,2505,61023 +20220421,1331,2505,2510,2505,2510,47769 +20220421,1332,2510,2510,2505,2510,5651 +20220421,1333,2510,2510,2505,2505,1078 +20220421,1334,2505,2510,2505,2510,10385 +20220421,1335,2510,2510,2505,2505,4785 +20220421,1336,2510,2510,2505,2510,5937 +20220421,1337,2510,2510,2505,2505,4047 +20220421,1338,2510,2510,2505,2510,751 +20220421,1339,2510,2510,2505,2510,18283 +20220421,1340,2510,2510,2505,2505,23757 +20220421,1341,2505,2510,2505,2510,7056 +20220421,1342,2505,2510,2505,2505,33222 +20220421,1343,2505,2510,2505,2505,248528 +20220421,1344,2505,2505,2505,2505,239205 +20220421,1345,2505,2510,2500,2505,827013 +20220421,1346,2505,2505,2500,2505,163432 +20220421,1347,2505,2505,2505,2505,425 +20220421,1348,2505,2505,2500,2505,1605 +20220421,1349,2505,2505,2500,2505,363844 +20220421,1350,2500,2505,2500,2505,23755 +20220421,1351,2505,2505,2500,2505,14006 +20220421,1352,2505,2510,2500,2510,631159 +20220421,1353,2505,2510,2505,2505,46228 +20220421,1354,2505,2510,2505,2505,49775 +20220421,1355,2505,2510,2505,2510,88718 +20220421,1356,2505,2510,2505,2505,5846 +20220421,1357,2505,2510,2505,2510,12619 +20220421,1358,2505,2510,2505,2510,104 +20220421,1359,2505,2505,2505,2505,1075 +20220421,1400,2505,2510,2505,2505,4010 +20220421,1401,2510,2510,2505,2510,24208 +20220421,1402,2510,2515,2510,2510,885506 +20220421,1403,2515,2515,2510,2510,278196 +20220421,1404,2515,2515,2505,2510,96276 +20220421,1405,2515,2515,2510,2510,501 +20220421,1406,2515,2515,2510,2510,599812 +20220421,1407,2505,2510,2505,2505,1003875 +20220421,1408,2505,2510,2505,2505,161278 +20220421,1409,2500,2510,2500,2505,345259 +20220421,1410,2505,2510,2505,2505,302 +20220421,1411,2510,2510,2505,2510,2095 +20220421,1412,2510,2510,2500,2500,110796 +20220421,1413,2505,2505,2505,2505,11186 +20220421,1414,2505,2505,2500,2505,4133 +20220421,1415,2505,2505,2500,2505,66517 +20220421,1416,2500,2505,2500,2500,1509344 +20220421,1417,2500,2500,2495,2500,388892 +20220421,1418,2500,2500,2500,2500,183939 +20220421,1419,2500,2500,2495,2500,39537 +20220421,1420,2500,2505,2500,2500,106774 +20220421,1421,2505,2505,2500,2505,27578 +20220421,1422,2505,2505,2500,2505,4492 +20220421,1423,2505,2505,2505,2505,660 +20220421,1424,2505,2505,2500,2500,6256 +20220421,1425,2505,2505,2500,2505,5688 +20220421,1426,2505,2505,2500,2505,13859 +20220421,1427,2500,2505,2500,2505,1720 +20220421,1428,2505,2505,2500,2500,630624 +20220421,1429,2505,2510,2505,2505,94234 +20220421,1430,2505,2510,2500,2505,11140 +20220421,1431,2505,2505,2505,2505,65441 +20220421,1432,2505,2505,2500,2505,9931 +20220421,1433,2505,2505,2500,2500,161145 +20220421,1434,2505,2505,2505,2505,539 +20220421,1435,2505,2505,2500,2505,280268 +20220421,1436,2505,2505,2505,2505,1731 +20220421,1437,2505,2505,2500,2505,8362 +20220421,1438,2505,2505,2500,2500,42709 +20220421,1439,2500,2505,2500,2500,1101 +20220421,1440,2500,2505,2500,2505,2992 +20220421,1441,2500,2505,2500,2505,40225 +20220421,1442,2505,2510,2500,2505,210337 +20220421,1443,2505,2510,2505,2510,43798 +20220421,1444,2510,2510,2505,2505,73258 +20220421,1445,2505,2510,2500,2500,56401 +20220421,1446,2505,2505,2500,2500,14242 +20220421,1447,2505,2505,2500,2505,155842 +20220421,1448,2505,2510,2505,2505,17289 +20220421,1449,2505,2505,2505,2505,5471 +20220421,1450,2505,2510,2505,2510,3431 +20220421,1451,2510,2510,2505,2510,34225 +20220421,1452,2505,2510,2505,2510,91400 +20220421,1453,2510,2510,2505,2505,35489 +20220421,1454,2505,2510,2505,2510,5242 +20220421,1455,2505,2510,2505,2510,4768 +20220421,1456,2510,2510,2505,2505,6543 +20220421,1457,2505,2510,2505,2510,38374 +20220421,1458,2510,2510,2505,2510,1721 +20220421,1459,2510,2510,2505,2505,9110 +20220421,1500,2505,2510,2505,2510,61696 +20220421,1501,2510,2510,2505,2505,15366 +20220421,1502,2510,2510,2505,2505,12699 +20220421,1503,2505,2510,2505,2505,2465045 +20220421,1504,2510,2515,2505,2510,254381 +20220421,1505,2510,2515,2510,2510,266226 +20220421,1506,2515,2515,2510,2510,411092 +20220421,1507,2510,2515,2510,2510,2354 +20220421,1508,2510,2515,2505,2510,449800 +20220421,1509,2510,2515,2510,2510,168558 +20220421,1510,2510,2515,2510,2510,16796 +20220421,1511,2510,2515,2510,2510,14865 +20220421,1512,2510,2515,2510,2510,5931 +20220421,1513,2515,2515,2510,2510,12552 +20220421,1514,2515,2520,2510,2520,2663116 +20220421,1515,2520,2520,2510,2515,437245 +20220421,1516,2515,2520,2515,2515,150601 +20220421,1517,2515,2520,2510,2515,55964 +20220421,1518,2515,2520,2515,2520,23089 +20220421,1519,2520,2520,2515,2520,50776 +20220421,1520,2520,2520,2515,2520,87372 +20220421,1530,2515,2515,2515,2515,984773 diff --git a/hts/data/252670_20220620.csv b/hts/data/252670_20220620.csv new file mode 100644 index 0000000..edc536f --- /dev/null +++ b/hts/data/252670_20220620.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220620,0901,3080,3100,3075,3095,3285316 +20220620,0902,3095,3110,3095,3105,3068506 +20220620,0903,3105,3120,3105,3120,2156841 +20220620,0904,3115,3130,3115,3120,2696824 +20220620,0905,3120,3135,3115,3135,2140512 +20220620,0906,3135,3150,3135,3150,4090290 +20220620,0907,3145,3165,3145,3165,3274280 +20220620,0908,3165,3170,3160,3165,1214725 +20220620,0909,3160,3160,3155,3160,3796617 +20220620,0910,3160,3160,3150,3160,1554447 +20220620,0911,3160,3175,3160,3175,1802677 +20220620,0912,3170,3175,3165,3170,1168156 +20220620,0913,3170,3185,3165,3180,3346610 +20220620,0914,3175,3185,3175,3180,2156177 +20220620,0915,3175,3185,3175,3180,2426179 +20220620,0916,3180,3185,3170,3175,2623124 +20220620,0917,3175,3180,3170,3170,972120 +20220620,0918,3175,3180,3165,3170,2608012 +20220620,0919,3170,3175,3165,3170,1024881 +20220620,0920,3170,3175,3165,3170,587910 +20220620,0921,3170,3180,3170,3175,2215739 +20220620,0922,3175,3200,3175,3195,3938526 +20220620,0923,3195,3200,3190,3195,3467607 +20220620,0924,3195,3200,3190,3190,1009362 +20220620,0925,3190,3195,3185,3190,3609541 +20220620,0926,3190,3195,3180,3185,567666 +20220620,0927,3180,3185,3180,3180,219541 +20220620,0928,3180,3190,3180,3185,1707136 +20220620,0929,3185,3190,3180,3190,510174 +20220620,0930,3185,3195,3185,3195,871294 +20220620,0931,3190,3195,3185,3185,443501 +20220620,0932,3185,3195,3180,3185,1242966 +20220620,0933,3185,3185,3175,3175,1417555 +20220620,0934,3180,3180,3175,3180,201096 +20220620,0935,3175,3180,3170,3175,968779 +20220620,0936,3170,3180,3170,3175,768875 +20220620,0937,3180,3180,3170,3170,5309846 +20220620,0938,3175,3175,3165,3165,719288 +20220620,0939,3165,3170,3160,3165,2147967 +20220620,0940,3165,3170,3160,3165,323856 +20220620,0941,3165,3175,3165,3170,668813 +20220620,0942,3170,3175,3170,3170,110853 +20220620,0943,3175,3175,3160,3160,1020834 +20220620,0944,3160,3170,3160,3165,510174 +20220620,0945,3165,3170,3165,3165,479599 +20220620,0946,3165,3175,3165,3175,1694053 +20220620,0947,3170,3180,3170,3175,1090072 +20220620,0948,3175,3180,3175,3175,538324 +20220620,0949,3175,3180,3170,3170,1171448 +20220620,0950,3170,3185,3170,3185,690958 +20220620,0951,3180,3185,3175,3180,1006532 +20220620,0952,3185,3190,3180,3190,766754 +20220620,0953,3190,3190,3185,3185,1241732 +20220620,0954,3185,3190,3180,3190,315293 +20220620,0955,3190,3190,3180,3185,853325 +20220620,0956,3185,3190,3180,3180,394906 +20220620,0957,3180,3190,3175,3180,864544 +20220620,0958,3180,3190,3180,3190,584617 +20220620,0959,3185,3205,3185,3205,4593291 +20220620,1000,3205,3210,3200,3210,2147187 +20220620,1001,3210,3215,3200,3215,3218647 +20220620,1002,3210,3220,3210,3215,1229663 +20220620,1003,3215,3225,3215,3225,2300537 +20220620,1004,3225,3225,3205,3215,2374710 +20220620,1005,3215,3220,3205,3220,2730869 +20220620,1006,3220,3225,3215,3220,1009480 +20220620,1007,3220,3225,3220,3225,234101 +20220620,1008,3225,3235,3220,3230,1297426 +20220620,1009,3230,3230,3220,3230,984849 +20220620,1010,3230,3230,3215,3215,1374677 +20220620,1011,3220,3225,3215,3215,829972 +20220620,1012,3215,3220,3210,3210,707205 +20220620,1013,3210,3220,3210,3215,862960 +20220620,1014,3215,3220,3210,3210,543007 +20220620,1015,3210,3215,3205,3210,1252667 +20220620,1016,3210,3220,3210,3215,1294660 +20220620,1017,3215,3225,3215,3225,656078 +20220620,1018,3220,3225,3215,3215,260019 +20220620,1019,3220,3220,3210,3215,522971 +20220620,1020,3210,3220,3210,3220,164833 +20220620,1021,3220,3225,3215,3220,690329 +20220620,1022,3225,3225,3220,3225,938787 +20220620,1023,3225,3235,3225,3230,1137016 +20220620,1024,3235,3235,3225,3225,242148 +20220620,1025,3225,3230,3215,3220,589351 +20220620,1026,3220,3225,3215,3220,124385 +20220620,1027,3220,3225,3210,3220,990057 +20220620,1028,3220,3225,3215,3220,149440 +20220620,1029,3220,3225,3215,3225,233183 +20220620,1030,3220,3225,3215,3220,178805 +20220620,1031,3220,3235,3220,3230,1295611 +20220620,1032,3230,3240,3225,3240,1679741 +20220620,1033,3240,3240,3230,3235,835296 +20220620,1034,3230,3240,3230,3235,532559 +20220620,1035,3240,3245,3235,3240,2182164 +20220620,1036,3245,3245,3230,3235,1129464 +20220620,1037,3235,3240,3230,3240,1351441 +20220620,1038,3235,3245,3235,3245,1036431 +20220620,1039,3240,3250,3240,3245,910795 +20220620,1040,3245,3250,3240,3250,992129 +20220620,1041,3250,3255,3245,3250,1546069 +20220620,1042,3250,3255,3245,3250,461470 +20220620,1043,3250,3250,3240,3240,640127 +20220620,1044,3240,3245,3240,3240,692419 +20220620,1045,3240,3245,3235,3240,529814 +20220620,1046,3240,3245,3235,3240,1387823 +20220620,1047,3235,3245,3235,3235,1522566 +20220620,1048,3235,3240,3230,3240,279272 +20220620,1049,3235,3240,3235,3240,298723 +20220620,1050,3240,3240,3235,3240,441076 +20220620,1051,3240,3250,3240,3245,1997112 +20220620,1052,3245,3250,3240,3250,682089 +20220620,1053,3250,3250,3240,3245,451297 +20220620,1054,3245,3255,3245,3250,805355 +20220620,1055,3250,3255,3240,3245,707527 +20220620,1056,3245,3245,3235,3240,714064 +20220620,1057,3240,3250,3240,3250,446109 +20220620,1058,3250,3250,3245,3250,83840 +20220620,1059,3245,3255,3245,3250,685879 +20220620,1100,3250,3255,3245,3250,176393 +20220620,1101,3250,3250,3240,3240,455353 +20220620,1102,3240,3245,3240,3240,372074 +20220620,1103,3240,3245,3240,3245,245676 +20220620,1104,3240,3245,3235,3235,811347 +20220620,1105,3240,3240,3235,3240,72700 +20220620,1106,3235,3240,3235,3240,246221 +20220620,1107,3235,3240,3230,3230,478394 +20220620,1108,3235,3235,3230,3230,595475 +20220620,1109,3230,3235,3230,3230,256419 +20220620,1110,3230,3235,3225,3230,632778 +20220620,1111,3225,3230,3220,3225,830641 +20220620,1112,3225,3225,3220,3225,346742 +20220620,1113,3220,3225,3220,3225,99568 +20220620,1114,3225,3230,3220,3225,312541 +20220620,1115,3230,3230,3225,3230,14351 +20220620,1116,3230,3230,3220,3225,377743 +20220620,1117,3225,3230,3225,3225,37372 +20220620,1118,3225,3225,3220,3225,447124 +20220620,1119,3225,3230,3220,3225,529426 +20220620,1120,3230,3230,3225,3225,157874 +20220620,1121,3230,3235,3225,3235,346868 +20220620,1122,3235,3240,3230,3235,901227 +20220620,1123,3235,3240,3235,3240,139436 +20220620,1124,3240,3245,3235,3245,537342 +20220620,1125,3240,3245,3240,3240,329828 +20220620,1126,3240,3250,3240,3245,1495979 +20220620,1127,3245,3250,3245,3245,58477 +20220620,1128,3250,3250,3245,3250,150010 +20220620,1129,3250,3250,3245,3250,866274 +20220620,1130,3250,3255,3245,3250,151241 +20220620,1131,3245,3250,3240,3240,583493 +20220620,1132,3240,3245,3235,3240,505990 +20220620,1133,3240,3240,3230,3235,475967 +20220620,1134,3235,3240,3230,3230,233507 +20220620,1135,3230,3235,3230,3235,93838 +20220620,1136,3235,3240,3230,3235,200789 +20220620,1137,3235,3235,3225,3235,783761 +20220620,1138,3230,3235,3230,3235,30914 +20220620,1139,3235,3240,3235,3235,558618 +20220620,1140,3235,3240,3235,3235,158560 +20220620,1141,3235,3240,3230,3235,232033 +20220620,1142,3235,3240,3230,3235,238185 +20220620,1143,3235,3235,3225,3230,836587 +20220620,1144,3225,3230,3220,3220,690945 +20220620,1145,3220,3225,3220,3220,676995 +20220620,1146,3225,3230,3220,3225,315557 +20220620,1147,3225,3230,3225,3225,171118 +20220620,1148,3230,3230,3220,3225,258491 +20220620,1149,3225,3230,3225,3230,198345 +20220620,1150,3230,3235,3225,3235,308977 +20220620,1151,3230,3235,3225,3230,195131 +20220620,1152,3225,3230,3225,3225,88996 +20220620,1153,3225,3230,3225,3225,44410 +20220620,1154,3225,3230,3225,3230,359752 +20220620,1155,3230,3230,3225,3225,85471 +20220620,1156,3230,3230,3220,3220,385063 +20220620,1157,3225,3225,3220,3225,250787 +20220620,1158,3225,3225,3220,3220,170479 +20220620,1159,3220,3230,3220,3225,242027 +20220620,1200,3225,3230,3225,3230,41189 +20220620,1201,3225,3225,3215,3215,565022 +20220620,1202,3220,3225,3215,3225,675058 +20220620,1203,3220,3225,3220,3220,204372 +20220620,1204,3225,3225,3220,3220,314256 +20220620,1205,3220,3225,3220,3220,92835 +20220620,1206,3220,3220,3215,3220,371927 +20220620,1207,3220,3225,3215,3220,61527 +20220620,1208,3220,3220,3215,3220,342699 +20220620,1209,3220,3220,3215,3220,194851 +20220620,1210,3220,3225,3220,3225,21629 +20220620,1211,3225,3230,3220,3225,320787 +20220620,1212,3230,3230,3220,3225,152042 +20220620,1213,3225,3225,3220,3225,289814 +20220620,1214,3225,3230,3220,3230,356929 +20220620,1215,3225,3230,3220,3225,278994 +20220620,1216,3225,3230,3220,3230,56698 +20220620,1217,3225,3235,3225,3235,564751 +20220620,1218,3230,3235,3225,3230,220426 +20220620,1219,3230,3230,3225,3230,1472 +20220620,1220,3225,3230,3225,3230,10347 +20220620,1221,3230,3235,3230,3235,79485 +20220620,1222,3230,3240,3230,3235,448559 +20220620,1223,3235,3240,3235,3240,280615 +20220620,1224,3240,3240,3235,3240,891319 +20220620,1225,3240,3240,3235,3235,94316 +20220620,1226,3235,3240,3235,3235,292569 +20220620,1227,3235,3235,3230,3230,21170 +20220620,1228,3235,3235,3225,3230,310060 +20220620,1229,3225,3230,3225,3225,29258 +20220620,1230,3225,3230,3225,3230,9427 +20220620,1231,3230,3230,3220,3220,1096022 +20220620,1232,3220,3225,3220,3225,287675 +20220620,1233,3225,3225,3215,3220,836499 +20220620,1234,3220,3225,3220,3220,479335 +20220620,1235,3220,3225,3220,3225,19929 +20220620,1236,3225,3225,3215,3220,242555 +20220620,1237,3215,3220,3215,3215,299047 +20220620,1238,3215,3220,3205,3210,1508261 +20220620,1239,3210,3215,3205,3210,628924 +20220620,1240,3210,3210,3205,3210,206090 +20220620,1241,3210,3210,3200,3205,316262 +20220620,1242,3210,3210,3205,3210,80077 +20220620,1243,3210,3210,3205,3205,193723 +20220620,1244,3210,3210,3205,3210,270079 +20220620,1245,3215,3215,3210,3215,379724 +20220620,1246,3215,3215,3210,3215,61723 +20220620,1247,3215,3215,3210,3215,606065 +20220620,1248,3215,3220,3215,3220,68350 +20220620,1249,3220,3220,3215,3215,15588 +20220620,1250,3215,3220,3215,3215,40543 +20220620,1251,3215,3225,3215,3225,657887 +20220620,1252,3225,3225,3220,3225,86837 +20220620,1253,3225,3225,3220,3225,65415 +20220620,1254,3225,3225,3220,3220,33954 +20220620,1255,3220,3225,3220,3220,55895 +20220620,1256,3220,3225,3220,3225,793309 +20220620,1257,3225,3230,3225,3225,245947 +20220620,1258,3225,3225,3220,3220,16751 +20220620,1259,3220,3230,3220,3225,420416 +20220620,1300,3225,3230,3225,3225,30759 +20220620,1301,3225,3230,3225,3230,24398 +20220620,1302,3225,3230,3225,3225,72138 +20220620,1303,3225,3235,3225,3230,680202 +20220620,1304,3235,3235,3225,3230,58953 +20220620,1305,3230,3230,3225,3225,106961 +20220620,1306,3225,3225,3220,3225,350211 +20220620,1307,3225,3225,3220,3225,112969 +20220620,1308,3225,3225,3220,3225,6134 +20220620,1309,3220,3225,3220,3225,65704 +20220620,1310,3225,3225,3220,3225,122973 +20220620,1311,3225,3230,3220,3230,174392 +20220620,1312,3230,3230,3225,3230,238351 +20220620,1313,3230,3250,3230,3250,1616466 +20220620,1314,3245,3250,3240,3245,487891 +20220620,1315,3245,3250,3240,3245,606491 +20220620,1316,3245,3245,3240,3240,41959 +20220620,1317,3245,3245,3240,3240,51329 +20220620,1318,3240,3250,3240,3240,774402 +20220620,1319,3240,3250,3240,3245,356758 +20220620,1320,3245,3245,3235,3245,551523 +20220620,1321,3245,3245,3235,3240,125099 +20220620,1322,3240,3240,3235,3240,58941 +20220620,1323,3240,3240,3235,3235,833456 +20220620,1324,3235,3235,3230,3235,107157 +20220620,1325,3230,3235,3230,3235,25981 +20220620,1326,3230,3240,3230,3240,99214 +20220620,1327,3240,3240,3235,3240,26223 +20220620,1328,3240,3245,3235,3245,434891 +20220620,1329,3240,3245,3235,3245,156133 +20220620,1330,3240,3245,3240,3240,37894 +20220620,1331,3240,3240,3235,3235,389349 +20220620,1332,3235,3235,3230,3235,233281 +20220620,1333,3240,3240,3235,3235,12708 +20220620,1334,3235,3240,3235,3235,5194 +20220620,1335,3235,3240,3235,3240,116837 +20220620,1336,3235,3240,3235,3235,110948 +20220620,1337,3235,3240,3235,3235,181286 +20220620,1338,3240,3245,3235,3240,1209595 +20220620,1339,3240,3240,3235,3240,266497 +20220620,1340,3240,3240,3235,3235,78144 +20220620,1341,3235,3235,3230,3235,7829 +20220620,1342,3235,3235,3230,3235,2862 +20220620,1343,3235,3240,3235,3235,144792 +20220620,1344,3235,3240,3235,3240,14303 +20220620,1345,3240,3245,3240,3240,304932 +20220620,1346,3240,3245,3235,3240,25655 +20220620,1347,3240,3240,3235,3240,52249 +20220620,1348,3240,3245,3240,3245,77906 +20220620,1349,3245,3245,3240,3240,43675 +20220620,1350,3245,3250,3245,3245,682723 +20220620,1351,3250,3250,3245,3250,19495 +20220620,1352,3245,3250,3245,3250,1622601 +20220620,1353,3250,3250,3245,3250,49922 +20220620,1354,3250,3255,3245,3255,830460 +20220620,1355,3255,3255,3250,3250,535693 +20220620,1356,3255,3255,3250,3250,78119 +20220620,1357,3255,3260,3250,3255,1584251 +20220620,1358,3255,3260,3255,3260,231108 +20220620,1359,3260,3260,3250,3260,818593 +20220620,1400,3255,3260,3255,3260,79896 +20220620,1401,3260,3260,3250,3250,477875 +20220620,1402,3250,3255,3250,3250,80417 +20220620,1403,3255,3255,3250,3255,14208 +20220620,1404,3255,3260,3250,3255,1511226 +20220620,1405,3255,3255,3250,3250,260659 +20220620,1406,3255,3260,3250,3260,360997 +20220620,1407,3255,3260,3250,3260,174080 +20220620,1408,3255,3260,3250,3255,119312 +20220620,1409,3255,3255,3250,3250,856538 +20220620,1410,3250,3250,3245,3250,202124 +20220620,1411,3250,3255,3245,3255,610912 +20220620,1412,3250,3255,3245,3250,231353 +20220620,1413,3245,3255,3245,3255,139152 +20220620,1414,3250,3255,3250,3255,672989 +20220620,1415,3255,3260,3250,3255,63384 +20220620,1416,3255,3255,3250,3255,82353 +20220620,1417,3255,3255,3250,3255,387310 +20220620,1418,3250,3260,3250,3260,331370 +20220620,1419,3260,3260,3255,3260,12713 +20220620,1420,3260,3260,3255,3260,86388 +20220620,1421,3260,3265,3255,3260,3649906 +20220620,1422,3260,3260,3255,3255,464568 +20220620,1423,3260,3260,3255,3260,71932 +20220620,1424,3260,3260,3255,3260,23668 +20220620,1425,3260,3265,3255,3260,288194 +20220620,1426,3260,3265,3260,3260,217743 +20220620,1427,3260,3265,3260,3260,55344 +20220620,1428,3260,3265,3260,3260,459738 +20220620,1429,3260,3265,3260,3265,251524 +20220620,1430,3265,3270,3260,3265,1527958 +20220620,1431,3265,3270,3260,3260,231347 +20220620,1432,3265,3265,3250,3255,932956 +20220620,1433,3255,3260,3255,3255,748454 +20220620,1434,3255,3260,3255,3255,104436 +20220620,1435,3260,3260,3255,3255,17342 +20220620,1436,3255,3260,3250,3255,792140 +20220620,1437,3255,3260,3255,3260,34350 +20220620,1438,3255,3260,3250,3255,443130 +20220620,1439,3255,3255,3250,3255,636865 +20220620,1440,3255,3255,3250,3250,62595 +20220620,1441,3250,3250,3240,3240,1085344 +20220620,1442,3245,3250,3240,3245,284829 +20220620,1443,3245,3255,3240,3250,954095 +20220620,1444,3250,3255,3245,3250,137472 +20220620,1445,3255,3255,3250,3250,53847 +20220620,1446,3255,3255,3250,3255,69738 +20220620,1447,3250,3255,3250,3250,212737 +20220620,1448,3250,3255,3245,3250,81622 +20220620,1449,3255,3255,3250,3255,29833 +20220620,1450,3255,3255,3250,3255,15374 +20220620,1451,3255,3255,3250,3250,278785 +20220620,1452,3255,3255,3245,3250,23405 +20220620,1453,3250,3250,3245,3245,79931 +20220620,1454,3250,3250,3245,3245,601201 +20220620,1455,3245,3250,3240,3240,240024 +20220620,1456,3245,3250,3240,3245,378426 +20220620,1457,3245,3245,3235,3240,364502 +20220620,1458,3240,3240,3235,3235,21641 +20220620,1459,3235,3245,3235,3245,814007 +20220620,1500,3245,3245,3240,3245,375569 +20220620,1501,3245,3245,3235,3245,514170 +20220620,1502,3240,3245,3235,3240,81458 +20220620,1503,3240,3240,3230,3230,865526 +20220620,1504,3235,3235,3230,3235,83606 +20220620,1505,3235,3235,3230,3235,279002 +20220620,1506,3235,3235,3225,3225,368522 +20220620,1507,3230,3235,3225,3235,547361 +20220620,1508,3230,3235,3230,3235,78081 +20220620,1509,3235,3235,3225,3230,803672 +20220620,1510,3230,3230,3225,3230,325563 +20220620,1511,3225,3230,3220,3225,522349 +20220620,1512,3225,3225,3220,3225,115058 +20220620,1513,3220,3225,3220,3220,328476 +20220620,1514,3225,3225,3220,3220,95802 +20220620,1515,3225,3230,3220,3225,487818 +20220620,1516,3225,3230,3220,3225,708286 +20220620,1517,3220,3220,3215,3220,647566 +20220620,1518,3215,3220,3210,3215,1077506 +20220620,1519,3215,3220,3210,3215,457614 +20220620,1520,3215,3215,3205,3210,1008132 +20220620,1530,3215,3215,3215,3215,1408685 diff --git a/hts/data/252670_20220621.csv b/hts/data/252670_20220621.csv new file mode 100644 index 0000000..a616dc2 --- /dev/null +++ b/hts/data/252670_20220621.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220621,0901,3180,3200,3175,3180,4204865 +20220621,0902,3180,3180,3160,3165,3358778 +20220621,0903,3160,3175,3160,3165,1708391 +20220621,0904,3170,3175,3160,3165,1486779 +20220621,0905,3165,3195,3165,3195,2187436 +20220621,0906,3190,3195,3175,3180,1655260 +20220621,0907,3180,3195,3180,3190,1213529 +20220621,0908,3190,3205,3185,3205,2422688 +20220621,0909,3205,3210,3190,3195,1828880 +20220621,0910,3195,3200,3185,3195,1663303 +20220621,0911,3195,3210,3195,3205,1284525 +20220621,0912,3200,3220,3200,3220,1466577 +20220621,0913,3220,3220,3210,3220,2011916 +20220621,0914,3220,3225,3210,3215,2276299 +20220621,0915,3215,3220,3200,3200,1448408 +20220621,0916,3205,3205,3190,3195,2381140 +20220621,0917,3195,3195,3185,3190,709124 +20220621,0918,3190,3205,3190,3200,544783 +20220621,0919,3195,3210,3195,3205,489628 +20220621,0920,3205,3210,3200,3210,1048308 +20220621,0921,3210,3215,3205,3210,1305370 +20220621,0922,3210,3215,3200,3200,1013549 +20220621,0923,3195,3205,3195,3195,1207125 +20220621,0924,3195,3200,3190,3190,768060 +20220621,0925,3195,3195,3180,3185,1506817 +20220621,0926,3190,3190,3175,3185,1958536 +20220621,0927,3180,3185,3175,3180,594248 +20220621,0928,3175,3190,3175,3185,2223147 +20220621,0929,3185,3190,3175,3185,1127089 +20220621,0930,3190,3195,3175,3180,1436516 +20220621,0931,3175,3185,3175,3180,579654 +20220621,0932,3175,3180,3170,3170,1955534 +20220621,0933,3170,3175,3170,3170,109602 +20220621,0934,3175,3175,3165,3170,1965854 +20220621,0935,3165,3175,3165,3170,1651110 +20220621,0936,3170,3175,3165,3170,893898 +20220621,0937,3175,3180,3170,3180,711910 +20220621,0938,3175,3185,3175,3180,340136 +20220621,0939,3180,3185,3180,3185,381636 +20220621,0940,3185,3190,3180,3185,1069034 +20220621,0941,3185,3185,3175,3180,251276 +20220621,0942,3180,3185,3175,3185,116166 +20220621,0943,3185,3195,3185,3195,656678 +20220621,0944,3190,3200,3190,3200,741447 +20220621,0945,3200,3210,3195,3210,1375134 +20220621,0946,3205,3210,3200,3205,438374 +20220621,0947,3210,3210,3200,3200,818201 +20220621,0948,3200,3205,3195,3200,865700 +20220621,0949,3200,3210,3200,3200,408182 +20220621,0950,3205,3210,3200,3200,1021799 +20220621,0951,3205,3210,3190,3195,908396 +20220621,0952,3195,3195,3190,3190,1183771 +20220621,0953,3190,3195,3190,3190,1717308 +20220621,0954,3190,3200,3190,3195,563412 +20220621,0955,3200,3205,3195,3205,704450 +20220621,0956,3205,3205,3200,3200,190186 +20220621,0957,3200,3205,3185,3185,558091 +20220621,0958,3185,3190,3185,3190,396903 +20220621,0959,3190,3195,3185,3190,174986 +20220621,1000,3195,3200,3190,3190,522048 +20220621,1001,3195,3195,3185,3185,549873 +20220621,1002,3185,3185,3175,3180,582057 +20220621,1003,3180,3185,3180,3185,163131 +20220621,1004,3185,3195,3185,3190,1505622 +20220621,1005,3195,3195,3185,3190,154619 +20220621,1006,3185,3190,3185,3190,152014 +20220621,1007,3190,3200,3190,3200,374728 +20220621,1008,3200,3200,3190,3200,1811641 +20220621,1009,3200,3200,3195,3200,34500 +20220621,1010,3195,3205,3195,3200,338232 +20220621,1011,3200,3205,3195,3200,387156 +20220621,1012,3200,3210,3200,3205,1308571 +20220621,1013,3205,3215,3200,3210,1267416 +20220621,1014,3210,3210,3200,3210,534261 +20220621,1015,3210,3210,3200,3200,352659 +20220621,1016,3195,3205,3195,3195,240897 +20220621,1017,3195,3205,3195,3200,200701 +20220621,1018,3205,3210,3205,3205,419657 +20220621,1019,3210,3215,3205,3205,379314 +20220621,1020,3210,3215,3205,3210,282798 +20220621,1021,3205,3205,3195,3200,536806 +20220621,1022,3200,3200,3190,3195,558326 +20220621,1023,3195,3195,3190,3190,119208 +20220621,1024,3190,3195,3190,3190,161347 +20220621,1025,3195,3195,3190,3195,499114 +20220621,1026,3195,3195,3190,3190,758963 +20220621,1027,3185,3195,3185,3190,74547 +20220621,1028,3190,3195,3190,3195,91811 +20220621,1029,3195,3200,3195,3195,334920 +20220621,1030,3200,3205,3195,3200,606813 +20220621,1031,3200,3215,3200,3205,527393 +20220621,1032,3210,3210,3205,3205,16583 +20220621,1033,3210,3215,3200,3210,346202 +20220621,1034,3210,3215,3200,3205,301912 +20220621,1035,3205,3205,3200,3205,226979 +20220621,1036,3205,3220,3200,3215,729968 +20220621,1037,3215,3215,3205,3210,118987 +20220621,1038,3210,3215,3210,3210,170432 +20220621,1039,3210,3210,3205,3205,629029 +20220621,1040,3205,3210,3200,3205,43368 +20220621,1041,3205,3210,3205,3210,147725 +20220621,1042,3210,3220,3210,3215,815174 +20220621,1043,3215,3220,3210,3210,100737 +20220621,1044,3215,3215,3210,3210,389934 +20220621,1045,3210,3220,3210,3220,477315 +20220621,1046,3220,3220,3210,3215,179387 +20220621,1047,3215,3220,3210,3210,633875 +20220621,1048,3210,3215,3205,3210,226399 +20220621,1049,3210,3210,3200,3205,321797 +20220621,1050,3205,3210,3200,3200,107309 +20220621,1051,3205,3205,3200,3200,615698 +20220621,1052,3205,3210,3200,3205,400698 +20220621,1053,3205,3215,3205,3210,305841 +20220621,1054,3210,3215,3205,3205,156796 +20220621,1055,3205,3210,3195,3200,329783 +20220621,1056,3200,3205,3195,3205,160384 +20220621,1057,3205,3205,3195,3195,976840 +20220621,1058,3195,3200,3190,3195,1037398 +20220621,1059,3195,3195,3190,3195,425265 +20220621,1100,3190,3195,3190,3195,104375 +20220621,1101,3190,3195,3185,3185,1285362 +20220621,1102,3185,3190,3180,3185,774932 +20220621,1103,3185,3185,3180,3180,1094127 +20220621,1104,3180,3190,3175,3190,538363 +20220621,1105,3190,3190,3180,3180,324498 +20220621,1106,3180,3185,3180,3185,80157 +20220621,1107,3185,3190,3180,3185,364992 +20220621,1108,3185,3185,3175,3185,1150221 +20220621,1109,3185,3185,3180,3180,103953 +20220621,1110,3185,3185,3175,3180,1654482 +20220621,1111,3180,3190,3180,3190,214802 +20220621,1112,3185,3190,3185,3190,47285 +20220621,1113,3185,3190,3185,3190,398537 +20220621,1114,3185,3190,3180,3185,332912 +20220621,1115,3180,3185,3180,3180,13844 +20220621,1116,3185,3185,3180,3185,396111 +20220621,1117,3185,3185,3180,3185,151501 +20220621,1118,3185,3190,3185,3185,319335 +20220621,1119,3185,3190,3185,3190,7704 +20220621,1120,3190,3190,3185,3185,36439 +20220621,1121,3190,3190,3185,3185,71730 +20220621,1122,3185,3190,3185,3185,115958 +20220621,1123,3185,3190,3185,3185,29893 +20220621,1124,3190,3195,3190,3195,958342 +20220621,1125,3195,3200,3190,3190,852492 +20220621,1126,3195,3195,3190,3195,104860 +20220621,1127,3195,3200,3190,3195,41892 +20220621,1128,3200,3200,3195,3200,34796 +20220621,1129,3195,3200,3195,3195,372216 +20220621,1130,3195,3200,3195,3195,184708 +20220621,1131,3195,3195,3190,3190,30709 +20220621,1132,3190,3195,3190,3190,3749 +20220621,1133,3190,3195,3190,3195,236471 +20220621,1134,3195,3200,3195,3200,24307 +20220621,1135,3195,3200,3190,3195,192096 +20220621,1136,3195,3200,3195,3195,44076 +20220621,1137,3195,3195,3195,3195,97265 +20220621,1138,3195,3195,3190,3190,7313 +20220621,1139,3190,3195,3190,3195,224466 +20220621,1140,3195,3195,3190,3190,70646 +20220621,1141,3190,3195,3190,3195,36432 +20220621,1142,3195,3195,3190,3190,266878 +20220621,1143,3190,3195,3190,3195,6271 +20220621,1144,3195,3200,3195,3195,470255 +20220621,1145,3195,3200,3195,3200,21849 +20220621,1146,3195,3200,3195,3200,18226 +20220621,1147,3195,3200,3195,3195,7117 +20220621,1148,3195,3200,3195,3195,59646 +20220621,1149,3200,3200,3195,3200,8279 +20220621,1150,3200,3205,3195,3200,767639 +20220621,1151,3200,3200,3200,3200,89119 +20220621,1152,3200,3200,3195,3195,236460 +20220621,1153,3200,3200,3195,3195,847 +20220621,1154,3195,3195,3190,3190,289378 +20220621,1155,3190,3195,3190,3195,7008 +20220621,1156,3190,3195,3190,3190,47046 +20220621,1157,3195,3195,3190,3190,123208 +20220621,1158,3190,3195,3190,3195,61644 +20220621,1159,3195,3195,3190,3195,36900 +20220621,1200,3195,3200,3195,3195,126012 +20220621,1201,3200,3200,3200,3200,3711 +20220621,1202,3195,3195,3195,3195,7897 +20220621,1203,3195,3200,3195,3200,45140 +20220621,1204,3200,3200,3195,3195,660127 +20220621,1205,3190,3190,3185,3185,332491 +20220621,1206,3185,3190,3180,3190,1169885 +20220621,1207,3185,3190,3185,3190,45546 +20220621,1208,3190,3195,3190,3195,34997 +20220621,1209,3195,3195,3190,3190,6771 +20220621,1210,3190,3195,3190,3190,85840 +20220621,1211,3190,3195,3190,3195,132460 +20220621,1212,3195,3195,3190,3195,10106 +20220621,1213,3195,3195,3180,3180,270320 +20220621,1214,3185,3185,3175,3175,968892 +20220621,1215,3180,3185,3175,3180,108957 +20220621,1216,3180,3180,3175,3180,121609 +20220621,1217,3180,3185,3180,3185,490166 +20220621,1218,3180,3185,3180,3180,121502 +20220621,1219,3180,3185,3180,3180,16291 +20220621,1220,3180,3185,3175,3180,491818 +20220621,1221,3185,3185,3180,3180,258893 +20220621,1222,3180,3180,3175,3175,249651 +20220621,1223,3175,3180,3175,3175,182203 +20220621,1224,3175,3180,3170,3175,1041296 +20220621,1225,3175,3180,3175,3180,757239 +20220621,1226,3175,3180,3170,3175,268196 +20220621,1227,3170,3175,3170,3175,27761 +20220621,1228,3170,3175,3170,3170,1065419 +20220621,1229,3170,3175,3165,3175,250040 +20220621,1230,3170,3170,3160,3165,1229364 +20220621,1231,3165,3170,3165,3170,99641 +20220621,1232,3165,3175,3165,3170,250957 +20220621,1233,3170,3175,3165,3170,946591 +20220621,1234,3170,3170,3165,3165,595995 +20220621,1235,3165,3165,3160,3165,127491 +20220621,1236,3160,3165,3155,3155,2219530 +20220621,1237,3160,3165,3155,3160,877224 +20220621,1238,3160,3165,3155,3160,576486 +20220621,1239,3160,3160,3155,3160,224319 +20220621,1240,3160,3160,3155,3160,124040 +20220621,1241,3160,3160,3155,3155,2361826 +20220621,1242,3155,3160,3150,3155,424283 +20220621,1243,3155,3155,3150,3150,267160 +20220621,1244,3150,3155,3145,3150,1724821 +20220621,1245,3145,3150,3145,3150,682680 +20220621,1246,3150,3155,3150,3150,300503 +20220621,1247,3155,3155,3150,3155,39927 +20220621,1248,3155,3160,3150,3160,299205 +20220621,1249,3155,3160,3155,3160,368178 +20220621,1250,3160,3160,3155,3160,278902 +20220621,1251,3160,3160,3155,3160,49880 +20220621,1252,3160,3160,3155,3160,30933 +20220621,1253,3160,3165,3155,3165,558028 +20220621,1254,3165,3165,3155,3160,105163 +20220621,1255,3160,3160,3155,3155,25318 +20220621,1256,3160,3165,3155,3160,704548 +20220621,1257,3160,3165,3155,3160,183567 +20220621,1258,3160,3165,3155,3160,169324 +20220621,1259,3160,3160,3155,3160,8331 +20220621,1300,3160,3160,3155,3160,44594 +20220621,1301,3160,3160,3155,3155,340563 +20220621,1302,3155,3160,3155,3155,4964 +20220621,1303,3155,3160,3155,3160,22569 +20220621,1304,3160,3160,3155,3155,94888 +20220621,1305,3155,3160,3155,3160,75151 +20220621,1306,3155,3165,3155,3160,591170 +20220621,1307,3160,3165,3160,3160,61240 +20220621,1308,3160,3165,3160,3165,76544 +20220621,1309,3165,3165,3160,3165,268873 +20220621,1310,3165,3165,3160,3160,306240 +20220621,1311,3165,3165,3155,3160,751728 +20220621,1312,3160,3160,3155,3155,9300 +20220621,1313,3155,3160,3155,3160,31731 +20220621,1314,3160,3160,3155,3160,485781 +20220621,1315,3160,3165,3160,3165,26193 +20220621,1316,3165,3165,3160,3165,8809 +20220621,1317,3160,3165,3155,3160,813181 +20220621,1318,3160,3160,3155,3155,263706 +20220621,1319,3155,3160,3155,3155,36362 +20220621,1320,3155,3160,3155,3160,42385 +20220621,1321,3160,3160,3155,3155,4732 +20220621,1322,3155,3160,3155,3160,87921 +20220621,1323,3160,3160,3155,3160,135673 +20220621,1324,3155,3160,3155,3160,591230 +20220621,1325,3155,3160,3155,3155,27918 +20220621,1326,3155,3160,3150,3155,70492 +20220621,1327,3155,3155,3150,3150,37998 +20220621,1328,3150,3155,3150,3150,688779 +20220621,1329,3150,3160,3150,3155,363407 +20220621,1330,3160,3160,3155,3155,12620 +20220621,1331,3160,3160,3150,3150,151939 +20220621,1332,3155,3160,3150,3155,596977 +20220621,1333,3155,3155,3150,3150,6790 +20220621,1334,3155,3155,3150,3150,184591 +20220621,1335,3150,3155,3145,3150,1741581 +20220621,1336,3150,3150,3145,3150,128312 +20220621,1337,3155,3155,3150,3150,49050 +20220621,1338,3150,3160,3150,3155,397991 +20220621,1339,3155,3155,3150,3155,24199 +20220621,1340,3155,3155,3155,3155,83448 +20220621,1341,3155,3160,3155,3160,49250 +20220621,1342,3155,3155,3150,3155,133648 +20220621,1343,3155,3160,3155,3155,54997 +20220621,1344,3155,3160,3155,3160,741954 +20220621,1345,3160,3160,3155,3160,63505 +20220621,1346,3160,3160,3155,3160,135459 +20220621,1347,3155,3160,3150,3150,334095 +20220621,1348,3150,3155,3150,3150,74863 +20220621,1349,3150,3155,3150,3150,193513 +20220621,1350,3150,3155,3150,3150,586054 +20220621,1351,3145,3150,3145,3150,88586 +20220621,1352,3145,3150,3140,3150,1791151 +20220621,1353,3150,3150,3140,3140,155913 +20220621,1354,3140,3145,3140,3140,2568769 +20220621,1355,3140,3140,3135,3135,202675 +20220621,1356,3135,3140,3135,3140,154076 +20220621,1357,3140,3140,3135,3135,73471 +20220621,1358,3135,3140,3135,3140,42282 +20220621,1359,3140,3140,3135,3140,77262 +20220621,1400,3140,3140,3135,3140,49161 +20220621,1401,3135,3140,3135,3135,1785272 +20220621,1402,3135,3140,3130,3135,918336 +20220621,1403,3135,3135,3130,3135,60893 +20220621,1404,3135,3135,3130,3130,79851 +20220621,1405,3130,3135,3125,3130,1808823 +20220621,1406,3130,3135,3125,3130,1770681 +20220621,1407,3130,3135,3130,3135,424092 +20220621,1408,3140,3140,3130,3140,159860 +20220621,1409,3140,3140,3135,3135,47745 +20220621,1410,3140,3140,3130,3135,371122 +20220621,1411,3135,3140,3130,3135,519129 +20220621,1412,3135,3140,3135,3140,353435 +20220621,1413,3140,3140,3135,3140,109272 +20220621,1414,3140,3145,3140,3140,776904 +20220621,1415,3145,3145,3135,3135,99125 +20220621,1416,3140,3140,3140,3140,254715 +20220621,1417,3140,3140,3135,3135,40007 +20220621,1418,3140,3140,3135,3140,56155 +20220621,1419,3135,3140,3135,3135,293296 +20220621,1420,3135,3140,3135,3140,15956 +20220621,1421,3140,3140,3135,3140,30686 +20220621,1422,3140,3140,3135,3135,2940132 +20220621,1423,3135,3140,3135,3140,53640 +20220621,1424,3140,3145,3140,3145,495534 +20220621,1425,3145,3145,3140,3145,257702 +20220621,1426,3145,3145,3135,3140,33243 +20220621,1427,3140,3145,3135,3140,72494 +20220621,1428,3145,3150,3140,3145,617734 +20220621,1429,3145,3150,3145,3145,33318 +20220621,1430,3150,3150,3140,3150,454144 +20220621,1431,3145,3150,3145,3145,4103 +20220621,1432,3150,3155,3145,3155,2173477 +20220621,1433,3155,3155,3150,3155,611347 +20220621,1434,3155,3160,3155,3160,273477 +20220621,1435,3160,3160,3150,3155,567334 +20220621,1436,3155,3160,3155,3155,184185 +20220621,1437,3155,3160,3155,3160,102287 +20220621,1438,3160,3160,3155,3160,263360 +20220621,1439,3155,3165,3155,3160,291284 +20220621,1440,3165,3165,3160,3165,38217 +20220621,1441,3165,3175,3160,3175,1250070 +20220621,1442,3170,3180,3170,3175,1462823 +20220621,1443,3175,3180,3170,3175,900168 +20220621,1444,3175,3175,3170,3170,196887 +20220621,1445,3175,3180,3170,3175,1173106 +20220621,1446,3175,3180,3175,3175,131770 +20220621,1447,3175,3185,3175,3180,1951227 +20220621,1448,3180,3185,3175,3180,220629 +20220621,1449,3175,3185,3175,3185,333518 +20220621,1450,3185,3185,3180,3185,116044 +20220621,1451,3185,3190,3180,3185,1509509 +20220621,1452,3185,3185,3175,3180,629479 +20220621,1453,3175,3185,3175,3180,413297 +20220621,1454,3180,3185,3175,3180,257038 +20220621,1455,3185,3185,3175,3175,263914 +20220621,1456,3175,3180,3175,3180,492532 +20220621,1457,3180,3190,3180,3190,1581090 +20220621,1458,3190,3190,3180,3180,245483 +20220621,1459,3185,3185,3180,3180,28708 +20220621,1500,3185,3185,3175,3175,635220 +20220621,1501,3180,3180,3170,3170,939121 +20220621,1502,3170,3175,3165,3170,946676 +20220621,1503,3175,3180,3170,3180,591849 +20220621,1504,3180,3180,3170,3175,127305 +20220621,1505,3175,3175,3170,3175,1128829 +20220621,1506,3175,3180,3175,3175,136739 +20220621,1507,3180,3180,3175,3175,31680 +20220621,1508,3175,3175,3170,3170,190515 +20220621,1509,3170,3175,3170,3170,39935 +20220621,1510,3170,3175,3170,3170,41858 +20220621,1511,3170,3175,3170,3170,89380 +20220621,1512,3175,3175,3170,3175,70612 +20220621,1513,3175,3175,3170,3175,592883 +20220621,1514,3175,3185,3175,3180,902650 +20220621,1515,3180,3185,3175,3180,120393 +20220621,1516,3180,3185,3180,3180,272985 +20220621,1517,3175,3185,3175,3180,67316 +20220621,1518,3185,3185,3180,3185,163268 +20220621,1519,3185,3185,3180,3180,510377 +20220621,1520,3180,3180,3175,3180,687886 +20220621,1530,3180,3180,3180,3180,894841 diff --git a/hts/data/252670_20220622.csv b/hts/data/252670_20220622.csv new file mode 100644 index 0000000..1790ca1 --- /dev/null +++ b/hts/data/252670_20220622.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220622,0901,3160,3170,3155,3170,6223480 +20220622,0902,3165,3180,3165,3180,7248356 +20220622,0903,3175,3190,3175,3180,2535830 +20220622,0904,3180,3190,3180,3185,1636324 +20220622,0905,3185,3195,3180,3180,1755207 +20220622,0906,3180,3185,3175,3175,1391846 +20220622,0907,3175,3190,3175,3185,2708115 +20220622,0908,3185,3195,3180,3195,1231986 +20220622,0909,3195,3195,3185,3195,1984025 +20220622,0910,3195,3200,3195,3200,1374944 +20220622,0911,3195,3200,3190,3190,935049 +20220622,0912,3190,3205,3190,3200,2433958 +20220622,0913,3200,3215,3195,3210,2402169 +20220622,0914,3210,3215,3205,3210,1616991 +20220622,0915,3210,3215,3205,3210,1078636 +20220622,0916,3210,3215,3200,3205,1317071 +20220622,0917,3200,3205,3195,3195,746294 +20220622,0918,3195,3200,3195,3195,731586 +20220622,0919,3195,3200,3190,3195,727563 +20220622,0920,3200,3200,3190,3195,538744 +20220622,0921,3195,3200,3190,3190,726631 +20220622,0922,3190,3195,3185,3190,1461668 +20220622,0923,3190,3205,3190,3205,1034076 +20220622,0924,3205,3205,3195,3200,412302 +20220622,0925,3200,3215,3200,3215,1098929 +20220622,0926,3215,3215,3200,3205,1068388 +20220622,0927,3205,3210,3200,3205,629204 +20220622,0928,3200,3205,3195,3195,654072 +20220622,0929,3200,3200,3195,3200,82099 +20220622,0930,3195,3210,3195,3205,1473877 +20220622,0931,3205,3210,3200,3205,602114 +20220622,0932,3205,3215,3200,3215,799583 +20220622,0933,3215,3220,3210,3215,1918052 +20220622,0934,3220,3230,3215,3225,2815705 +20220622,0935,3225,3235,3225,3235,1974998 +20220622,0936,3230,3235,3220,3225,1245105 +20220622,0937,3220,3230,3215,3220,1052186 +20220622,0938,3220,3230,3215,3230,1086441 +20220622,0939,3230,3235,3220,3225,441613 +20220622,0940,3225,3230,3220,3225,448089 +20220622,0941,3225,3230,3220,3230,918392 +20220622,0942,3230,3235,3225,3230,1829048 +20220622,0943,3225,3235,3225,3230,405737 +20220622,0944,3235,3245,3230,3240,2344801 +20220622,0945,3240,3245,3235,3235,852804 +20220622,0946,3240,3245,3235,3240,1882310 +20220622,0947,3240,3250,3235,3245,1186302 +20220622,0948,3250,3250,3240,3245,1117233 +20220622,0949,3245,3245,3235,3240,1434927 +20220622,0950,3240,3245,3235,3235,313825 +20220622,0951,3235,3240,3230,3235,1206357 +20220622,0952,3240,3245,3235,3240,981214 +20220622,0953,3240,3245,3240,3245,287803 +20220622,0954,3245,3250,3240,3245,1424292 +20220622,0955,3245,3245,3240,3245,410774 +20220622,0956,3240,3245,3235,3240,373194 +20220622,0957,3240,3240,3235,3235,350966 +20220622,0958,3235,3240,3230,3240,1021001 +20220622,0959,3235,3240,3230,3235,853528 +20220622,1000,3235,3240,3230,3235,748511 +20220622,1001,3235,3240,3230,3240,1461452 +20220622,1002,3240,3245,3240,3240,458454 +20220622,1003,3240,3250,3240,3245,775341 +20220622,1004,3245,3250,3245,3250,186589 +20220622,1005,3245,3255,3245,3255,2504290 +20220622,1006,3250,3250,3240,3250,963378 +20220622,1007,3245,3250,3240,3240,526737 +20220622,1008,3240,3245,3235,3245,870789 +20220622,1009,3240,3250,3240,3245,451650 +20220622,1010,3245,3250,3245,3245,366244 +20220622,1011,3245,3250,3245,3250,186806 +20220622,1012,3245,3255,3245,3250,1364344 +20220622,1013,3250,3255,3245,3250,279191 +20220622,1014,3250,3255,3245,3255,227073 +20220622,1015,3250,3255,3245,3250,767399 +20220622,1016,3250,3255,3250,3250,1415405 +20220622,1017,3250,3255,3245,3245,257807 +20220622,1018,3245,3250,3240,3240,470757 +20220622,1019,3240,3250,3240,3245,735118 +20220622,1020,3245,3245,3240,3240,113820 +20220622,1021,3240,3245,3240,3240,778017 +20220622,1022,3235,3245,3235,3240,772610 +20220622,1023,3240,3245,3235,3245,350347 +20220622,1024,3240,3245,3235,3240,442388 +20220622,1025,3240,3245,3235,3240,386877 +20220622,1026,3240,3245,3240,3245,275489 +20220622,1027,3245,3245,3240,3245,44259 +20220622,1028,3240,3245,3240,3240,95970 +20220622,1029,3240,3245,3235,3245,1500816 +20220622,1030,3245,3250,3245,3250,748334 +20220622,1031,3250,3250,3240,3245,1248834 +20220622,1032,3245,3245,3235,3240,925455 +20220622,1033,3240,3245,3235,3240,68837 +20220622,1034,3240,3245,3235,3245,88037 +20220622,1035,3245,3250,3245,3250,268964 +20220622,1036,3250,3255,3245,3255,961750 +20220622,1037,3255,3255,3250,3250,311859 +20220622,1038,3250,3260,3250,3255,1039406 +20220622,1039,3255,3265,3250,3260,991068 +20220622,1040,3265,3265,3255,3265,530738 +20220622,1041,3260,3265,3260,3265,71669 +20220622,1042,3265,3275,3260,3275,1255450 +20220622,1043,3275,3275,3270,3275,391760 +20220622,1044,3275,3280,3270,3280,598229 +20220622,1045,3280,3285,3275,3280,2718969 +20220622,1046,3280,3290,3280,3285,641697 +20220622,1047,3285,3285,3280,3280,475830 +20220622,1048,3280,3290,3280,3290,1016771 +20220622,1049,3285,3290,3280,3285,686152 +20220622,1050,3280,3290,3275,3280,1471796 +20220622,1051,3280,3285,3275,3285,645265 +20220622,1052,3280,3290,3280,3285,699879 +20220622,1053,3290,3290,3280,3285,3186391 +20220622,1054,3285,3290,3285,3285,82437 +20220622,1055,3290,3290,3280,3280,475734 +20220622,1056,3280,3290,3280,3290,1520900 +20220622,1057,3290,3295,3285,3290,1271499 +20220622,1058,3285,3290,3280,3280,311945 +20220622,1059,3280,3290,3280,3285,651877 +20220622,1100,3285,3285,3280,3280,85852 +20220622,1101,3280,3285,3275,3275,1110588 +20220622,1102,3275,3285,3275,3280,723155 +20220622,1103,3280,3280,3270,3275,1659338 +20220622,1104,3275,3280,3270,3280,139377 +20220622,1105,3275,3280,3270,3270,206479 +20220622,1106,3270,3275,3270,3275,272191 +20220622,1107,3275,3275,3265,3270,749935 +20220622,1108,3270,3280,3270,3275,577014 +20220622,1109,3275,3280,3275,3275,60941 +20220622,1110,3275,3280,3275,3280,56240 +20220622,1111,3275,3280,3270,3275,1189058 +20220622,1112,3275,3275,3265,3270,392911 +20220622,1113,3270,3275,3270,3275,422672 +20220622,1114,3270,3275,3270,3275,237719 +20220622,1115,3270,3280,3270,3280,391387 +20220622,1116,3280,3280,3275,3280,56252 +20220622,1117,3280,3280,3275,3280,122789 +20220622,1118,3280,3285,3275,3285,806136 +20220622,1119,3285,3285,3280,3285,614863 +20220622,1120,3285,3290,3280,3290,184972 +20220622,1121,3290,3290,3285,3285,34979 +20220622,1122,3285,3295,3285,3290,1085779 +20220622,1123,3290,3295,3285,3290,1151920 +20220622,1124,3285,3295,3285,3290,629259 +20220622,1125,3290,3300,3290,3290,1585822 +20220622,1126,3290,3290,3285,3290,165027 +20220622,1127,3290,3290,3280,3285,1163358 +20220622,1128,3285,3290,3285,3285,286254 +20220622,1129,3285,3285,3280,3285,89169 +20220622,1130,3285,3285,3280,3280,296765 +20220622,1131,3285,3290,3280,3280,264994 +20220622,1132,3280,3285,3280,3280,27358 +20220622,1133,3280,3285,3280,3285,15571 +20220622,1134,3280,3285,3280,3285,405068 +20220622,1135,3285,3290,3285,3290,294602 +20220622,1136,3290,3290,3285,3290,742421 +20220622,1137,3290,3295,3285,3290,369046 +20220622,1138,3290,3295,3285,3295,891255 +20220622,1139,3295,3295,3290,3295,16829 +20220622,1140,3295,3300,3290,3290,1387517 +20220622,1141,3295,3295,3290,3295,99922 +20220622,1142,3295,3295,3290,3295,55319 +20220622,1143,3295,3300,3290,3295,368754 +20220622,1144,3295,3305,3295,3300,1608325 +20220622,1145,3305,3305,3295,3300,1982238 +20220622,1146,3300,3305,3295,3300,523979 +20220622,1147,3300,3305,3295,3295,326198 +20220622,1148,3300,3305,3295,3305,54159 +20220622,1149,3300,3305,3295,3300,467808 +20220622,1150,3300,3305,3295,3300,271497 +20220622,1151,3305,3305,3295,3305,559260 +20220622,1152,3300,3305,3300,3305,144782 +20220622,1153,3305,3310,3300,3310,1144873 +20220622,1154,3310,3310,3300,3305,469980 +20220622,1155,3300,3305,3300,3305,27013 +20220622,1156,3300,3305,3300,3305,379845 +20220622,1157,3305,3305,3300,3305,684784 +20220622,1158,3305,3305,3300,3305,360859 +20220622,1159,3305,3310,3300,3300,383707 +20220622,1200,3305,3305,3300,3305,52139 +20220622,1201,3300,3305,3300,3305,23098 +20220622,1202,3300,3305,3295,3300,863335 +20220622,1203,3300,3300,3295,3295,154710 +20220622,1204,3300,3300,3295,3300,99940 +20220622,1205,3295,3305,3295,3295,723942 +20220622,1206,3295,3300,3295,3295,803681 +20220622,1207,3300,3300,3295,3295,78722 +20220622,1208,3295,3300,3290,3295,445056 +20220622,1209,3295,3300,3295,3300,5984 +20220622,1210,3295,3300,3295,3300,53546 +20220622,1211,3295,3300,3295,3300,24458 +20220622,1212,3300,3305,3300,3305,839519 +20220622,1213,3305,3305,3300,3305,65547 +20220622,1214,3300,3305,3300,3305,71851 +20220622,1215,3300,3310,3300,3300,1716696 +20220622,1216,3300,3300,3295,3300,84155 +20220622,1217,3300,3305,3295,3300,350206 +20220622,1218,3305,3305,3300,3300,670078 +20220622,1219,3300,3300,3290,3295,677643 +20220622,1220,3295,3300,3290,3295,528532 +20220622,1221,3295,3300,3290,3295,294871 +20220622,1222,3295,3295,3290,3295,69404 +20220622,1223,3295,3295,3290,3290,61629 +20220622,1224,3290,3295,3290,3290,17343 +20220622,1225,3295,3295,3285,3285,1724414 +20220622,1226,3290,3290,3285,3290,104307 +20220622,1227,3290,3290,3285,3290,70262 +20220622,1228,3285,3290,3285,3290,651710 +20220622,1229,3290,3295,3285,3290,216740 +20220622,1230,3290,3295,3285,3295,73418 +20220622,1231,3290,3295,3290,3295,662180 +20220622,1232,3295,3300,3290,3300,197067 +20220622,1233,3300,3300,3295,3300,39365 +20220622,1234,3300,3300,3295,3300,224145 +20220622,1235,3300,3300,3290,3300,290733 +20220622,1236,3295,3300,3295,3300,29419 +20220622,1237,3295,3305,3295,3305,1112175 +20220622,1238,3305,3310,3305,3305,115645 +20220622,1239,3310,3310,3305,3310,568366 +20220622,1240,3310,3310,3300,3305,936597 +20220622,1241,3305,3310,3300,3305,490062 +20220622,1242,3310,3310,3300,3305,694397 +20220622,1243,3305,3305,3300,3305,36708 +20220622,1244,3305,3305,3295,3300,804677 +20220622,1245,3300,3305,3295,3300,663714 +20220622,1246,3300,3300,3295,3295,115470 +20220622,1247,3295,3300,3290,3290,462767 +20220622,1248,3295,3295,3290,3295,33061 +20220622,1249,3290,3295,3290,3290,58667 +20220622,1250,3290,3295,3290,3290,561210 +20220622,1251,3295,3295,3285,3290,284942 +20220622,1252,3290,3290,3285,3285,407891 +20220622,1253,3285,3290,3285,3290,595502 +20220622,1254,3290,3290,3285,3285,147149 +20220622,1255,3285,3290,3285,3285,510237 +20220622,1256,3285,3285,3280,3280,570260 +20220622,1257,3280,3290,3280,3285,858666 +20220622,1258,3285,3290,3285,3285,120480 +20220622,1259,3285,3290,3280,3285,919142 +20220622,1300,3285,3285,3275,3280,931671 +20220622,1301,3280,3285,3275,3285,370918 +20220622,1302,3280,3285,3280,3285,613777 +20220622,1303,3285,3290,3285,3290,748407 +20220622,1304,3290,3290,3285,3290,58111 +20220622,1305,3290,3290,3285,3290,27901 +20220622,1306,3290,3290,3285,3290,194163 +20220622,1307,3290,3290,3285,3285,116719 +20220622,1308,3285,3285,3280,3285,728366 +20220622,1309,3285,3290,3285,3290,122182 +20220622,1310,3290,3295,3285,3290,876463 +20220622,1311,3285,3295,3285,3290,523887 +20220622,1312,3295,3295,3290,3290,10547 +20220622,1313,3290,3300,3290,3295,1373916 +20220622,1314,3295,3300,3290,3295,283385 +20220622,1315,3295,3295,3285,3290,347167 +20220622,1316,3285,3290,3285,3290,50427 +20220622,1317,3290,3295,3285,3290,232482 +20220622,1318,3290,3295,3285,3290,249822 +20220622,1319,3290,3290,3285,3290,39715 +20220622,1320,3290,3290,3285,3290,17940 +20220622,1321,3290,3295,3290,3295,90414 +20220622,1322,3290,3290,3285,3290,515223 +20220622,1323,3290,3290,3285,3285,696323 +20220622,1324,3285,3290,3280,3285,225778 +20220622,1325,3285,3290,3285,3290,89614 +20220622,1326,3285,3290,3285,3285,374975 +20220622,1327,3285,3285,3280,3285,292116 +20220622,1328,3285,3290,3280,3285,239525 +20220622,1329,3285,3285,3280,3285,147125 +20220622,1330,3285,3290,3280,3285,39802 +20220622,1331,3285,3285,3280,3280,54937 +20220622,1332,3280,3285,3275,3280,1085073 +20220622,1333,3280,3280,3275,3280,30708 +20220622,1334,3275,3280,3270,3275,1989164 +20220622,1335,3275,3275,3270,3270,277351 +20220622,1336,3275,3275,3270,3275,106950 +20220622,1337,3275,3280,3270,3280,632604 +20220622,1338,3280,3280,3270,3280,231405 +20220622,1339,3275,3280,3275,3280,19315 +20220622,1340,3280,3280,3275,3280,126536 +20220622,1341,3280,3285,3275,3280,261668 +20220622,1342,3280,3280,3275,3280,59470 +20220622,1343,3280,3285,3280,3285,342195 +20220622,1344,3285,3285,3275,3280,465669 +20220622,1345,3280,3280,3275,3280,176333 +20220622,1346,3280,3285,3280,3280,420542 +20220622,1347,3285,3285,3280,3280,92085 +20220622,1348,3275,3280,3275,3275,45675 +20220622,1349,3280,3280,3270,3275,1241622 +20220622,1350,3275,3280,3270,3275,253478 +20220622,1351,3280,3280,3270,3275,120962 +20220622,1352,3275,3285,3275,3285,246516 +20220622,1353,3280,3290,3280,3290,571438 +20220622,1354,3290,3290,3285,3290,345280 +20220622,1355,3290,3295,3285,3290,719604 +20220622,1356,3290,3290,3285,3290,87108 +20220622,1357,3285,3295,3285,3290,302988 +20220622,1358,3290,3295,3285,3295,268649 +20220622,1359,3295,3295,3290,3290,30810 +20220622,1400,3295,3295,3290,3290,43329 +20220622,1401,3295,3300,3290,3295,772331 +20220622,1402,3295,3300,3290,3295,197830 +20220622,1403,3295,3300,3290,3295,113742 +20220622,1404,3295,3295,3285,3290,417327 +20220622,1405,3290,3290,3280,3285,449220 +20220622,1406,3285,3290,3285,3285,400365 +20220622,1407,3285,3285,3280,3285,22307 +20220622,1408,3285,3290,3285,3285,64398 +20220622,1409,3285,3290,3285,3290,13872 +20220622,1410,3290,3290,3285,3285,264564 +20220622,1411,3285,3290,3280,3290,14309 +20220622,1412,3290,3290,3285,3285,51661 +20220622,1413,3290,3290,3285,3290,85738 +20220622,1414,3290,3295,3285,3295,392351 +20220622,1415,3295,3300,3290,3300,949868 +20220622,1416,3295,3300,3290,3295,75132 +20220622,1417,3295,3300,3290,3295,215604 +20220622,1418,3295,3300,3290,3295,263065 +20220622,1419,3295,3305,3295,3300,918852 +20220622,1420,3305,3305,3300,3305,367242 +20220622,1421,3305,3310,3300,3310,1467249 +20220622,1422,3305,3315,3305,3310,1286627 +20220622,1423,3310,3310,3305,3310,149233 +20220622,1424,3305,3310,3305,3305,982057 +20220622,1425,3305,3305,3295,3300,993357 +20220622,1426,3300,3305,3300,3300,38025 +20220622,1427,3300,3305,3300,3300,586821 +20220622,1428,3300,3305,3300,3305,48021 +20220622,1429,3300,3305,3295,3300,495261 +20220622,1430,3300,3305,3295,3305,337392 +20220622,1431,3305,3305,3300,3300,139287 +20220622,1432,3305,3305,3300,3305,27106 +20220622,1433,3305,3310,3300,3310,750795 +20220622,1434,3305,3315,3305,3310,717966 +20220622,1435,3310,3315,3310,3315,300365 +20220622,1436,3315,3320,3310,3310,918654 +20220622,1437,3315,3315,3305,3310,1011519 +20220622,1438,3310,3320,3310,3315,218856 +20220622,1439,3320,3320,3310,3315,461055 +20220622,1440,3315,3320,3310,3315,222516 +20220622,1441,3315,3320,3310,3310,185084 +20220622,1442,3310,3320,3310,3315,187867 +20220622,1443,3315,3315,3305,3310,809464 +20220622,1444,3310,3315,3310,3315,12286 +20220622,1445,3315,3315,3310,3315,19965 +20220622,1446,3310,3315,3310,3315,32962 +20220622,1447,3315,3315,3305,3315,279169 +20220622,1448,3315,3315,3310,3315,27569 +20220622,1449,3315,3315,3305,3305,378000 +20220622,1450,3305,3315,3305,3310,196016 +20220622,1451,3310,3310,3300,3305,617020 +20220622,1452,3305,3310,3305,3310,517182 +20220622,1453,3315,3315,3305,3310,366999 +20220622,1454,3310,3320,3310,3315,1481365 +20220622,1455,3320,3320,3310,3320,370385 +20220622,1456,3320,3320,3315,3320,1615731 +20220622,1457,3325,3325,3320,3320,146109 +20220622,1458,3325,3325,3315,3320,867445 +20220622,1459,3320,3325,3315,3320,503343 +20220622,1500,3325,3325,3320,3325,79692 +20220622,1501,3320,3325,3315,3320,1956680 +20220622,1502,3320,3325,3315,3320,507033 +20220622,1503,3325,3325,3315,3315,929536 +20220622,1504,3315,3320,3315,3320,101308 +20220622,1505,3320,3325,3315,3320,558276 +20220622,1506,3320,3320,3310,3315,815816 +20220622,1507,3315,3315,3310,3315,51038 +20220622,1508,3315,3315,3310,3315,37588 +20220622,1509,3310,3315,3310,3310,55833 +20220622,1510,3310,3320,3310,3320,660650 +20220622,1511,3320,3320,3315,3315,57654 +20220622,1512,3315,3320,3310,3315,571062 +20220622,1513,3315,3320,3310,3315,260982 +20220622,1514,3320,3320,3310,3320,313327 +20220622,1515,3315,3325,3315,3320,796170 +20220622,1516,3325,3325,3315,3320,632855 +20220622,1517,3320,3325,3320,3320,215609 +20220622,1518,3320,3325,3320,3325,214950 +20220622,1519,3325,3330,3320,3330,1457210 +20220622,1520,3330,3330,3325,3330,1117813 +20220622,1530,3345,3345,3345,3345,3439665 diff --git a/hts/data/252670_20220623.csv b/hts/data/252670_20220623.csv new file mode 100644 index 0000000..2cef4d1 --- /dev/null +++ b/hts/data/252670_20220623.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220623,0901,3340,3340,3300,3300,7378559 +20220623,0902,3305,3315,3295,3305,3931816 +20220623,0903,3305,3305,3280,3285,9668806 +20220623,0904,3285,3305,3285,3295,2842991 +20220623,0905,3295,3305,3290,3305,1905202 +20220623,0906,3310,3320,3295,3315,6922316 +20220623,0907,3315,3335,3315,3325,2570648 +20220623,0908,3325,3330,3305,3310,3050149 +20220623,0909,3310,3315,3305,3310,1524503 +20220623,0910,3310,3310,3295,3295,3114663 +20220623,0911,3300,3315,3295,3310,1625613 +20220623,0912,3315,3320,3310,3320,1069696 +20220623,0913,3320,3330,3315,3320,1186995 +20220623,0914,3325,3325,3305,3320,1925230 +20220623,0915,3315,3320,3305,3315,783512 +20220623,0916,3315,3320,3300,3305,1420747 +20220623,0917,3305,3315,3305,3315,715370 +20220623,0918,3315,3325,3315,3320,1170483 +20220623,0919,3320,3335,3310,3335,1778649 +20220623,0920,3335,3345,3320,3340,2308279 +20220623,0921,3340,3345,3325,3340,1903361 +20220623,0922,3335,3340,3320,3335,2561425 +20220623,0923,3335,3340,3325,3330,1620745 +20220623,0924,3330,3350,3330,3350,1682349 +20220623,0925,3345,3350,3340,3345,1659971 +20220623,0926,3345,3345,3335,3345,1336274 +20220623,0927,3340,3345,3335,3345,2885124 +20220623,0928,3345,3355,3340,3350,2565392 +20220623,0929,3350,3350,3340,3345,1740038 +20220623,0930,3345,3355,3340,3355,1723664 +20220623,0931,3350,3370,3350,3365,4393267 +20220623,0932,3365,3370,3360,3365,1308411 +20220623,0933,3365,3385,3365,3380,2962049 +20220623,0934,3380,3380,3370,3380,1819150 +20220623,0935,3375,3385,3375,3380,1219297 +20220623,0936,3385,3390,3370,3370,2740991 +20220623,0937,3370,3375,3360,3365,2210356 +20220623,0938,3365,3365,3350,3350,2687482 +20220623,0939,3350,3355,3350,3355,963131 +20220623,0940,3355,3355,3335,3340,4029463 +20220623,0941,3340,3345,3325,3325,3105587 +20220623,0942,3325,3330,3315,3315,3969026 +20220623,0943,3315,3330,3310,3330,2015161 +20220623,0944,3330,3330,3310,3315,1719254 +20220623,0945,3315,3315,3300,3305,2971909 +20220623,0946,3305,3315,3305,3310,1194455 +20220623,0947,3310,3315,3300,3305,1243172 +20220623,0948,3305,3310,3300,3305,2694698 +20220623,0949,3305,3310,3295,3295,1532272 +20220623,0950,3300,3305,3295,3305,1729608 +20220623,0951,3300,3310,3295,3300,1105923 +20220623,0952,3300,3305,3285,3290,4339649 +20220623,0953,3290,3295,3280,3285,1543224 +20220623,0954,3285,3300,3285,3295,1073270 +20220623,0955,3290,3295,3285,3290,1108053 +20220623,0956,3290,3295,3285,3290,631017 +20220623,0957,3290,3295,3280,3290,2159288 +20220623,0958,3290,3300,3290,3300,2023050 +20220623,0959,3295,3310,3295,3310,1682323 +20220623,1000,3310,3315,3305,3310,1888916 +20220623,1001,3305,3315,3305,3310,1009908 +20220623,1002,3315,3315,3295,3300,1085842 +20220623,1003,3300,3310,3295,3310,921977 +20220623,1004,3310,3315,3305,3310,953388 +20220623,1005,3310,3315,3305,3305,218914 +20220623,1006,3310,3315,3305,3315,411755 +20220623,1007,3315,3315,3305,3315,985851 +20220623,1008,3315,3320,3300,3310,1191709 +20220623,1009,3310,3315,3295,3300,492250 +20220623,1010,3295,3300,3285,3290,1397692 +20220623,1011,3290,3295,3285,3290,726282 +20220623,1012,3290,3295,3285,3290,526008 +20220623,1013,3290,3295,3280,3290,1396339 +20220623,1014,3290,3300,3290,3295,329847 +20220623,1015,3295,3305,3290,3300,1102789 +20220623,1016,3305,3310,3295,3305,1376176 +20220623,1017,3310,3310,3305,3305,760330 +20220623,1018,3310,3315,3305,3310,1553731 +20220623,1019,3310,3315,3305,3310,510090 +20220623,1020,3315,3315,3310,3310,139838 +20220623,1021,3315,3320,3310,3310,1049128 +20220623,1022,3305,3310,3300,3310,370502 +20220623,1023,3305,3310,3295,3300,845097 +20220623,1024,3295,3305,3290,3295,442027 +20220623,1025,3295,3300,3295,3295,275544 +20220623,1026,3295,3300,3295,3295,616004 +20220623,1027,3295,3300,3290,3300,559824 +20220623,1028,3300,3310,3300,3305,534322 +20220623,1029,3305,3305,3295,3300,311255 +20220623,1030,3305,3305,3290,3300,773565 +20220623,1031,3295,3300,3285,3290,1108074 +20220623,1032,3290,3290,3285,3290,874057 +20220623,1033,3290,3295,3280,3285,2805873 +20220623,1034,3285,3290,3280,3290,376479 +20220623,1035,3285,3290,3285,3290,256779 +20220623,1036,3290,3295,3290,3290,467097 +20220623,1037,3290,3295,3290,3290,644092 +20220623,1038,3290,3295,3285,3285,103738 +20220623,1039,3290,3290,3280,3280,3359562 +20220623,1040,3280,3295,3280,3290,1270583 +20220623,1041,3290,3295,3290,3295,1182173 +20220623,1042,3295,3300,3295,3295,294755 +20220623,1043,3295,3300,3290,3300,257350 +20220623,1044,3300,3310,3300,3310,1411980 +20220623,1045,3310,3310,3300,3305,342157 +20220623,1046,3305,3305,3295,3300,1188774 +20220623,1047,3300,3305,3295,3295,186153 +20220623,1048,3295,3300,3290,3300,456252 +20220623,1049,3305,3310,3300,3310,1801311 +20220623,1050,3310,3315,3305,3310,153714 +20220623,1051,3310,3320,3310,3320,530244 +20220623,1052,3320,3325,3310,3320,1250553 +20220623,1053,3320,3325,3315,3320,1673260 +20220623,1054,3325,3325,3320,3320,883088 +20220623,1055,3320,3330,3315,3330,1815567 +20220623,1056,3330,3330,3320,3330,739864 +20220623,1057,3330,3335,3325,3335,1332560 +20220623,1058,3335,3340,3330,3340,985735 +20220623,1059,3335,3345,3330,3340,1714711 +20220623,1100,3340,3345,3330,3335,1426655 +20220623,1101,3330,3335,3325,3330,1215232 +20220623,1102,3330,3340,3330,3340,636333 +20220623,1103,3340,3345,3330,3345,743551 +20220623,1104,3340,3345,3335,3340,340733 +20220623,1105,3345,3345,3335,3335,907678 +20220623,1106,3335,3340,3330,3335,970445 +20220623,1107,3335,3345,3330,3335,535691 +20220623,1108,3335,3340,3335,3340,99569 +20220623,1109,3340,3350,3340,3345,1396691 +20220623,1110,3345,3350,3340,3340,399587 +20220623,1111,3345,3350,3340,3345,571690 +20220623,1112,3345,3350,3335,3345,443968 +20220623,1113,3345,3355,3345,3355,2003332 +20220623,1114,3355,3360,3350,3355,1506634 +20220623,1115,3355,3360,3350,3355,1883604 +20220623,1116,3355,3360,3350,3350,299798 +20220623,1117,3350,3365,3350,3360,1088307 +20220623,1118,3360,3365,3355,3365,370969 +20220623,1119,3365,3365,3355,3365,499568 +20220623,1120,3360,3370,3360,3370,1299236 +20220623,1121,3370,3370,3355,3360,1545804 +20220623,1122,3360,3365,3355,3360,331488 +20220623,1123,3360,3370,3360,3370,986161 +20220623,1124,3370,3375,3370,3375,793204 +20220623,1125,3375,3380,3370,3380,1947396 +20220623,1126,3380,3380,3370,3375,641872 +20220623,1127,3375,3380,3370,3375,3568497 +20220623,1128,3375,3380,3370,3375,1786909 +20220623,1129,3375,3380,3370,3380,211869 +20220623,1130,3375,3380,3375,3375,198414 +20220623,1131,3375,3380,3365,3370,912151 +20220623,1132,3370,3375,3365,3370,924542 +20220623,1133,3370,3370,3360,3360,565456 +20220623,1134,3360,3365,3350,3355,948534 +20220623,1135,3350,3355,3345,3345,767793 +20220623,1136,3345,3350,3345,3350,1030199 +20220623,1137,3350,3355,3345,3355,503958 +20220623,1138,3355,3360,3350,3360,529384 +20220623,1139,3355,3360,3350,3350,336082 +20220623,1140,3350,3350,3345,3345,311546 +20220623,1141,3345,3355,3345,3355,260849 +20220623,1142,3355,3355,3350,3355,191318 +20220623,1143,3355,3360,3350,3350,386074 +20220623,1144,3355,3355,3350,3355,189358 +20220623,1145,3355,3360,3350,3360,227219 +20220623,1146,3360,3360,3345,3355,626684 +20220623,1147,3350,3355,3340,3345,614355 +20220623,1148,3340,3350,3340,3345,284254 +20220623,1149,3345,3345,3340,3340,139463 +20220623,1150,3340,3345,3330,3330,1124961 +20220623,1151,3335,3340,3330,3340,701809 +20220623,1152,3335,3340,3335,3340,415778 +20220623,1153,3340,3345,3335,3340,542151 +20220623,1154,3345,3350,3340,3350,500225 +20220623,1155,3350,3355,3345,3355,299520 +20220623,1156,3355,3360,3350,3355,1621651 +20220623,1157,3355,3355,3350,3355,110726 +20220623,1158,3355,3355,3350,3355,190181 +20220623,1159,3355,3360,3350,3360,951812 +20220623,1200,3360,3365,3355,3360,137044 +20220623,1201,3360,3365,3355,3360,593554 +20220623,1202,3355,3365,3355,3355,149105 +20220623,1203,3355,3365,3355,3360,234287 +20220623,1204,3360,3375,3360,3375,1134611 +20220623,1205,3375,3375,3370,3375,83666 +20220623,1206,3375,3375,3370,3370,244617 +20220623,1207,3370,3370,3365,3365,463333 +20220623,1208,3365,3375,3365,3370,292710 +20220623,1209,3370,3370,3360,3365,465611 +20220623,1210,3365,3365,3355,3360,325734 +20220623,1211,3365,3365,3355,3355,641941 +20220623,1212,3360,3365,3355,3365,1017359 +20220623,1213,3360,3370,3360,3365,328112 +20220623,1214,3365,3375,3365,3370,354770 +20220623,1215,3375,3375,3370,3375,386310 +20220623,1216,3375,3380,3370,3380,960058 +20220623,1217,3380,3380,3370,3375,734603 +20220623,1218,3375,3380,3370,3375,225803 +20220623,1219,3375,3380,3370,3375,111618 +20220623,1220,3370,3370,3360,3360,596435 +20220623,1221,3360,3365,3360,3365,74974 +20220623,1222,3365,3365,3360,3360,219258 +20220623,1223,3360,3370,3360,3370,313811 +20220623,1224,3370,3375,3370,3370,394285 +20220623,1225,3370,3375,3370,3370,54952 +20220623,1226,3370,3375,3370,3375,1135098 +20220623,1227,3375,3380,3370,3375,164235 +20220623,1228,3380,3385,3375,3385,1020208 +20220623,1229,3385,3390,3380,3390,2318966 +20220623,1230,3390,3390,3380,3385,991276 +20220623,1231,3385,3390,3380,3390,521595 +20220623,1232,3390,3395,3385,3395,1751657 +20220623,1233,3395,3395,3390,3395,731869 +20220623,1234,3395,3395,3385,3385,1079096 +20220623,1235,3385,3390,3380,3385,503407 +20220623,1236,3385,3385,3375,3380,544775 +20220623,1237,3375,3385,3375,3385,1237435 +20220623,1238,3385,3385,3375,3375,1019766 +20220623,1239,3375,3380,3370,3370,999096 +20220623,1240,3370,3380,3370,3375,381901 +20220623,1241,3375,3380,3370,3375,341817 +20220623,1242,3375,3385,3375,3385,231872 +20220623,1243,3380,3390,3380,3385,332972 +20220623,1244,3385,3395,3385,3390,1157229 +20220623,1245,3390,3395,3385,3390,728718 +20220623,1246,3390,3390,3385,3385,456484 +20220623,1247,3390,3395,3385,3395,642707 +20220623,1248,3390,3395,3385,3390,364834 +20220623,1249,3390,3395,3385,3390,296526 +20220623,1250,3385,3395,3385,3390,212269 +20220623,1251,3395,3395,3385,3390,471747 +20220623,1252,3390,3400,3390,3395,1092379 +20220623,1253,3400,3400,3385,3390,1845615 +20220623,1254,3390,3400,3390,3390,1174096 +20220623,1255,3395,3400,3390,3395,433258 +20220623,1256,3395,3400,3390,3400,123665 +20220623,1257,3400,3400,3395,3395,156113 +20220623,1258,3395,3405,3395,3405,694524 +20220623,1259,3405,3410,3400,3405,1303867 +20220623,1300,3405,3410,3400,3410,1225670 +20220623,1301,3410,3410,3395,3400,1289957 +20220623,1302,3400,3400,3390,3390,773690 +20220623,1303,3395,3400,3390,3395,831385 +20220623,1304,3395,3400,3390,3395,285642 +20220623,1305,3395,3405,3390,3400,1269278 +20220623,1306,3400,3410,3400,3410,475028 +20220623,1307,3405,3415,3400,3410,1770296 +20220623,1308,3410,3415,3405,3415,409929 +20220623,1309,3415,3415,3405,3410,842254 +20220623,1310,3410,3420,3405,3415,1652631 +20220623,1311,3415,3420,3410,3420,879309 +20220623,1312,3420,3420,3410,3415,433661 +20220623,1313,3415,3415,3405,3410,1272592 +20220623,1314,3410,3410,3400,3405,929523 +20220623,1315,3405,3410,3405,3410,825140 +20220623,1316,3410,3410,3395,3400,1283252 +20220623,1317,3395,3405,3395,3400,385273 +20220623,1318,3395,3410,3395,3405,569964 +20220623,1319,3405,3415,3405,3415,454033 +20220623,1320,3415,3415,3405,3410,598737 +20220623,1321,3410,3415,3405,3410,355180 +20220623,1322,3410,3410,3390,3390,1362669 +20220623,1323,3390,3400,3390,3395,823362 +20220623,1324,3395,3395,3385,3390,683819 +20220623,1325,3390,3390,3385,3385,1244841 +20220623,1326,3385,3385,3375,3375,892579 +20220623,1327,3380,3385,3375,3375,610681 +20220623,1328,3375,3380,3365,3370,2903964 +20220623,1329,3370,3375,3365,3370,1316435 +20220623,1330,3365,3375,3365,3370,2497357 +20220623,1331,3370,3380,3365,3370,827228 +20220623,1332,3370,3370,3355,3360,1372261 +20220623,1333,3355,3365,3350,3360,978784 +20220623,1334,3360,3360,3350,3355,680241 +20220623,1335,3360,3360,3350,3350,626825 +20220623,1336,3355,3355,3345,3350,1073777 +20220623,1337,3355,3360,3345,3355,2154416 +20220623,1338,3360,3365,3355,3360,645623 +20220623,1339,3360,3360,3345,3350,1017996 +20220623,1340,3350,3350,3340,3345,1517625 +20220623,1341,3340,3345,3335,3335,889992 +20220623,1342,3335,3340,3330,3335,1395008 +20220623,1343,3335,3345,3335,3345,1477649 +20220623,1344,3345,3350,3340,3350,967576 +20220623,1345,3350,3350,3340,3345,1872482 +20220623,1346,3345,3350,3345,3345,1218027 +20220623,1347,3345,3350,3340,3350,249864 +20220623,1348,3345,3345,3340,3340,710460 +20220623,1349,3340,3350,3340,3345,991733 +20220623,1350,3345,3345,3330,3335,702491 +20220623,1351,3335,3340,3335,3340,920735 +20220623,1352,3340,3340,3330,3335,255293 +20220623,1353,3335,3340,3325,3340,2410132 +20220623,1354,3340,3350,3335,3350,982396 +20220623,1355,3345,3355,3345,3355,931839 +20220623,1356,3355,3355,3345,3355,1101435 +20220623,1357,3355,3355,3345,3345,639368 +20220623,1358,3345,3350,3340,3345,88290 +20220623,1359,3345,3350,3340,3350,278358 +20220623,1400,3345,3355,3345,3350,288401 +20220623,1401,3350,3360,3350,3360,700906 +20220623,1402,3360,3360,3355,3355,937220 +20220623,1403,3355,3360,3355,3360,833516 +20220623,1404,3365,3365,3360,3360,520241 +20220623,1405,3360,3365,3350,3355,402168 +20220623,1406,3360,3365,3355,3360,359319 +20220623,1407,3355,3365,3355,3355,164185 +20220623,1408,3360,3360,3355,3355,227191 +20220623,1409,3355,3360,3350,3355,763261 +20220623,1410,3355,3365,3350,3365,1695407 +20220623,1411,3365,3370,3360,3365,769880 +20220623,1412,3365,3370,3360,3370,187114 +20220623,1413,3370,3375,3365,3370,637600 +20220623,1414,3375,3380,3365,3370,1268332 +20220623,1415,3370,3375,3365,3365,314638 +20220623,1416,3365,3370,3360,3365,452589 +20220623,1417,3360,3365,3355,3360,887428 +20220623,1418,3360,3360,3350,3350,847474 +20220623,1419,3355,3360,3355,3360,710378 +20220623,1420,3360,3365,3355,3360,190445 +20220623,1421,3360,3360,3350,3355,486668 +20220623,1422,3360,3365,3350,3360,582765 +20220623,1423,3365,3370,3360,3365,890278 +20220623,1424,3370,3370,3365,3365,405613 +20220623,1425,3370,3375,3365,3370,586804 +20220623,1426,3370,3375,3370,3370,240199 +20220623,1427,3370,3370,3355,3360,609877 +20220623,1428,3360,3365,3360,3360,451873 +20220623,1429,3355,3365,3355,3365,100481 +20220623,1430,3365,3370,3360,3370,247753 +20220623,1431,3365,3370,3360,3360,492900 +20220623,1432,3355,3360,3345,3350,1258676 +20220623,1433,3350,3355,3350,3350,984310 +20220623,1434,3350,3355,3345,3350,231384 +20220623,1435,3350,3355,3345,3350,434880 +20220623,1436,3350,3350,3340,3340,601300 +20220623,1437,3345,3350,3340,3340,380861 +20220623,1438,3345,3345,3340,3345,398341 +20220623,1439,3345,3350,3340,3350,327264 +20220623,1440,3350,3355,3350,3355,445886 +20220623,1441,3355,3360,3350,3355,1406560 +20220623,1442,3355,3355,3350,3355,40068 +20220623,1443,3350,3355,3345,3350,756735 +20220623,1444,3345,3355,3345,3355,162904 +20220623,1445,3350,3355,3345,3350,80522 +20220623,1446,3350,3360,3345,3355,380578 +20220623,1447,3360,3360,3355,3360,311910 +20220623,1448,3360,3365,3360,3365,459263 +20220623,1449,3360,3365,3355,3360,356237 +20220623,1450,3355,3360,3355,3355,320369 +20220623,1451,3355,3365,3355,3365,1499464 +20220623,1452,3365,3365,3360,3365,148239 +20220623,1453,3360,3365,3360,3360,68686 +20220623,1454,3365,3370,3360,3370,866221 +20220623,1455,3370,3370,3365,3370,564779 +20220623,1456,3370,3375,3365,3370,366444 +20220623,1457,3370,3380,3370,3375,1725471 +20220623,1458,3375,3380,3370,3380,936116 +20220623,1459,3380,3380,3370,3375,958826 +20220623,1500,3380,3380,3375,3375,808783 +20220623,1501,3380,3380,3375,3375,149579 +20220623,1502,3380,3385,3375,3380,481878 +20220623,1503,3380,3395,3380,3390,1755284 +20220623,1504,3390,3390,3370,3375,1405893 +20220623,1505,3375,3385,3370,3380,835880 +20220623,1506,3380,3385,3375,3380,297369 +20220623,1507,3380,3385,3370,3375,784480 +20220623,1508,3375,3380,3375,3375,882795 +20220623,1509,3380,3385,3375,3380,663565 +20220623,1510,3380,3385,3380,3385,38162 +20220623,1511,3385,3385,3375,3375,719728 +20220623,1512,3375,3380,3370,3370,1154729 +20220623,1513,3375,3375,3365,3365,1105210 +20220623,1514,3365,3370,3360,3365,920967 +20220623,1515,3365,3370,3360,3365,326517 +20220623,1516,3365,3375,3365,3375,462315 +20220623,1517,3375,3380,3370,3375,485850 +20220623,1518,3375,3385,3375,3385,636055 +20220623,1519,3380,3385,3375,3385,1711455 +20220623,1520,3385,3390,3380,3390,627458 +20220623,1530,3385,3385,3385,3385,2625563 diff --git a/hts/data/252670_20220624.csv b/hts/data/252670_20220624.csv new file mode 100644 index 0000000..7bc2cf0 --- /dev/null +++ b/hts/data/252670_20220624.csv @@ -0,0 +1,382 @@ +날짜,시간,시가,고가,저가,종가,거래량 +20220624,0901,3350,3355,3340,3350,5100669 +20220624,0902,3355,3365,3345,3355,3181997 +20220624,0903,3355,3355,3335,3345,3209176 +20220624,0904,3345,3355,3340,3350,2062045 +20220624,0905,3350,3360,3340,3355,880022 +20220624,0906,3350,3370,3350,3360,1951114 +20220624,0907,3365,3380,3355,3375,1794185 +20220624,0908,3375,3380,3350,3355,1924465 +20220624,0909,3355,3360,3350,3350,1843797 +20220624,0910,3350,3355,3335,3340,3080908 +20220624,0911,3340,3355,3340,3345,1384927 +20220624,0912,3345,3345,3335,3345,1717891 +20220624,0913,3345,3355,3340,3355,781055 +20220624,0914,3355,3365,3350,3360,1430296 +20220624,0915,3360,3360,3345,3355,883949 +20220624,0916,3355,3370,3350,3360,1293217 +20220624,0917,3360,3365,3345,3350,1075030 +20220624,0918,3345,3355,3345,3345,1228963 +20220624,0919,3345,3345,3335,3335,1808223 +20220624,0920,3335,3345,3335,3340,2241105 +20220624,0921,3340,3340,3330,3330,1201793 +20220624,0922,3330,3335,3325,3325,1077077 +20220624,0923,3325,3335,3315,3320,1917047 +20220624,0924,3320,3330,3315,3330,1867728 +20220624,0925,3325,3340,3320,3335,1603025 +20220624,0926,3335,3335,3325,3325,909056 +20220624,0927,3330,3330,3320,3325,352244 +20220624,0928,3325,3325,3315,3320,1558197 +20220624,0929,3320,3335,3320,3330,1293040 +20220624,0930,3330,3330,3320,3325,387951 +20220624,0931,3330,3335,3315,3325,1051511 +20220624,0932,3325,3330,3315,3325,1360222 +20220624,0933,3325,3325,3310,3310,691997 +20220624,0934,3315,3315,3310,3315,738077 +20220624,0935,3310,3325,3310,3320,1102425 +20220624,0936,3325,3330,3320,3325,581624 +20220624,0937,3325,3330,3320,3330,335473 +20220624,0938,3325,3330,3315,3320,525695 +20220624,0939,3320,3320,3315,3320,418187 +20220624,0940,3320,3325,3310,3315,845310 +20220624,0941,3320,3320,3305,3305,1464273 +20220624,0942,3305,3310,3300,3305,2038635 +20220624,0943,3305,3310,3300,3310,461531 +20220624,0944,3310,3315,3305,3305,782174 +20220624,0945,3310,3315,3305,3305,559026 +20220624,0946,3300,3305,3300,3300,1537228 +20220624,0947,3300,3300,3290,3295,1859005 +20220624,0948,3295,3300,3290,3295,868258 +20220624,0949,3295,3300,3290,3300,2240051 +20220624,0950,3300,3300,3290,3295,373419 +20220624,0951,3295,3300,3290,3295,523071 +20220624,0952,3295,3300,3285,3295,1153458 +20220624,0953,3295,3300,3295,3295,673371 +20220624,0954,3295,3300,3295,3300,901217 +20220624,0955,3300,3300,3285,3285,560388 +20220624,0956,3290,3295,3285,3290,199807 +20220624,0957,3290,3290,3280,3280,2699140 +20220624,0958,3285,3290,3280,3285,1771433 +20220624,0959,3285,3290,3280,3285,1229944 +20220624,1000,3285,3290,3280,3285,1747894 +20220624,1001,3285,3290,3275,3275,1298773 +20220624,1002,3275,3285,3275,3285,1923447 +20220624,1003,3280,3285,3275,3280,718649 +20220624,1004,3285,3285,3275,3280,261236 +20220624,1005,3280,3290,3280,3285,886734 +20220624,1006,3280,3285,3275,3280,2065995 +20220624,1007,3275,3285,3275,3280,2175872 +20220624,1008,3280,3280,3270,3275,2743352 +20220624,1009,3275,3275,3270,3275,562553 +20220624,1010,3275,3275,3270,3270,599923 +20220624,1011,3270,3275,3265,3270,2089153 +20220624,1012,3265,3270,3260,3265,1630317 +20220624,1013,3265,3270,3265,3270,205902 +20220624,1014,3270,3270,3260,3260,297820 +20220624,1015,3265,3265,3255,3260,3297082 +20220624,1016,3260,3260,3250,3255,794272 +20220624,1017,3250,3260,3250,3255,2285257 +20220624,1018,3255,3265,3255,3260,1307667 +20220624,1019,3260,3265,3260,3265,131266 +20220624,1020,3265,3270,3260,3270,654951 +20220624,1021,3265,3270,3265,3265,210859 +20220624,1022,3270,3270,3260,3265,564179 +20220624,1023,3265,3265,3260,3265,234009 +20220624,1024,3260,3265,3255,3260,593559 +20220624,1025,3255,3265,3255,3260,377221 +20220624,1026,3260,3265,3255,3265,917681 +20220624,1027,3260,3260,3255,3255,245065 +20220624,1028,3255,3260,3255,3260,164512 +20220624,1029,3255,3265,3255,3260,356284 +20220624,1030,3260,3265,3255,3265,108133 +20220624,1031,3265,3265,3255,3260,201893 +20220624,1032,3260,3260,3255,3260,1942961 +20220624,1033,3260,3260,3250,3255,176376 +20220624,1034,3255,3260,3250,3260,82091 +20220624,1035,3260,3260,3250,3250,441387 +20220624,1036,3250,3255,3245,3245,1489717 +20220624,1037,3245,3250,3240,3245,2565264 +20220624,1038,3245,3250,3240,3245,563735 +20220624,1039,3240,3250,3240,3245,283375 +20220624,1040,3245,3255,3245,3255,335437 +20220624,1041,3255,3255,3245,3255,1117940 +20220624,1042,3255,3255,3245,3255,278597 +20220624,1043,3255,3260,3250,3255,613491 +20220624,1044,3255,3255,3245,3245,434228 +20220624,1045,3250,3255,3245,3255,243420 +20220624,1046,3250,3250,3245,3250,1015854 +20220624,1047,3250,3255,3245,3250,173648 +20220624,1048,3255,3255,3245,3245,485308 +20220624,1049,3250,3255,3245,3255,210429 +20220624,1050,3255,3255,3250,3255,42030 +20220624,1051,3255,3255,3250,3250,342112 +20220624,1052,3250,3255,3245,3250,304383 +20220624,1053,3255,3255,3250,3250,45028 +20220624,1054,3255,3260,3250,3255,656859 +20220624,1055,3260,3265,3255,3265,1104585 +20220624,1056,3265,3270,3260,3265,921291 +20220624,1057,3265,3270,3255,3260,1272593 +20220624,1058,3260,3265,3255,3265,120274 +20220624,1059,3265,3270,3265,3270,381615 +20220624,1100,3270,3275,3265,3270,1860261 +20220624,1101,3270,3270,3260,3260,596142 +20220624,1102,3265,3265,3255,3255,333028 +20220624,1103,3260,3260,3250,3260,1130727 +20220624,1104,3255,3260,3250,3250,193523 +20220624,1105,3250,3255,3250,3250,1980818 +20220624,1106,3250,3255,3250,3255,110192 +20220624,1107,3250,3255,3250,3255,143557 +20220624,1108,3250,3255,3245,3250,490065 +20220624,1109,3250,3255,3250,3250,347749 +20220624,1110,3250,3250,3240,3240,830332 +20220624,1111,3240,3245,3240,3240,2523558 +20220624,1112,3240,3240,3235,3235,958305 +20220624,1113,3240,3240,3235,3235,471469 +20220624,1114,3235,3240,3235,3240,223507 +20220624,1115,3235,3240,3230,3235,1130196 +20220624,1116,3235,3235,3230,3230,145443 +20220624,1117,3235,3235,3230,3235,167743 +20220624,1118,3235,3235,3230,3235,202681 +20220624,1119,3235,3240,3230,3240,1037308 +20220624,1120,3235,3240,3235,3240,914808 +20220624,1121,3240,3240,3235,3240,152255 +20220624,1122,3240,3240,3235,3240,61200 +20220624,1123,3240,3245,3235,3240,934938 +20220624,1124,3240,3245,3240,3245,137016 +20220624,1125,3245,3250,3240,3250,1029918 +20220624,1126,3245,3250,3245,3250,98877 +20220624,1127,3250,3250,3245,3250,127116 +20220624,1128,3250,3255,3245,3250,623765 +20220624,1129,3250,3255,3245,3255,206620 +20220624,1130,3255,3255,3245,3245,313229 +20220624,1131,3245,3250,3245,3245,693087 +20220624,1132,3245,3250,3245,3250,118460 +20220624,1133,3250,3250,3240,3240,700431 +20220624,1134,3240,3245,3240,3245,198083 +20220624,1135,3245,3245,3240,3245,86924 +20220624,1136,3245,3250,3245,3250,347184 +20220624,1137,3250,3250,3240,3245,337713 +20220624,1138,3240,3250,3240,3245,362311 +20220624,1139,3245,3250,3245,3245,18682 +20220624,1140,3250,3250,3245,3245,307685 +20220624,1141,3245,3245,3240,3245,15672 +20220624,1142,3240,3245,3235,3240,489296 +20220624,1143,3240,3245,3235,3240,92198 +20220624,1144,3240,3245,3240,3245,151152 +20220624,1145,3240,3245,3240,3245,168918 +20220624,1146,3245,3245,3235,3240,331444 +20220624,1147,3240,3240,3235,3235,36157 +20220624,1148,3235,3240,3235,3240,106221 +20220624,1149,3240,3240,3235,3235,808356 +20220624,1150,3235,3240,3230,3240,278126 +20220624,1151,3235,3240,3230,3240,1214673 +20220624,1152,3240,3240,3235,3235,7323 +20220624,1153,3235,3240,3235,3235,435046 +20220624,1154,3235,3235,3230,3235,353207 +20220624,1155,3235,3240,3235,3240,75827 +20220624,1156,3235,3240,3235,3240,11845 +20220624,1157,3240,3245,3235,3245,365647 +20220624,1158,3245,3245,3240,3240,102919 +20220624,1159,3240,3245,3240,3245,493862 +20220624,1200,3245,3245,3240,3240,134915 +20220624,1201,3245,3250,3240,3250,117735 +20220624,1202,3245,3250,3245,3250,69228 +20220624,1203,3250,3250,3245,3250,445398 +20220624,1204,3250,3250,3245,3245,23031 +20220624,1205,3250,3255,3245,3250,671115 +20220624,1206,3250,3255,3245,3255,922359 +20220624,1207,3255,3255,3250,3250,644688 +20220624,1208,3250,3260,3250,3255,887358 +20220624,1209,3255,3260,3250,3260,400005 +20220624,1210,3260,3260,3255,3260,133286 +20220624,1211,3260,3265,3255,3265,709507 +20220624,1212,3265,3270,3260,3265,767222 +20220624,1213,3265,3265,3260,3265,159359 +20220624,1214,3265,3270,3260,3265,273365 +20220624,1215,3265,3270,3265,3270,55298 +20220624,1216,3270,3270,3265,3265,1232338 +20220624,1217,3270,3270,3265,3270,68459 +20220624,1218,3270,3275,3265,3270,689949 +20220624,1219,3275,3275,3270,3275,90194 +20220624,1220,3275,3280,3270,3275,2937239 +20220624,1221,3280,3280,3275,3275,606391 +20220624,1222,3280,3285,3275,3285,1162005 +20220624,1223,3285,3290,3280,3285,1403652 +20220624,1224,3285,3290,3285,3285,189220 +20220624,1225,3285,3290,3275,3275,1429969 +20220624,1226,3275,3285,3275,3280,731219 +20220624,1227,3285,3290,3280,3285,826061 +20220624,1228,3285,3290,3285,3285,357444 +20220624,1229,3285,3290,3280,3280,250570 +20220624,1230,3280,3290,3280,3285,758583 +20220624,1231,3285,3290,3280,3280,154365 +20220624,1232,3280,3285,3275,3275,1198597 +20220624,1233,3275,3280,3275,3280,631813 +20220624,1234,3275,3285,3275,3280,685328 +20220624,1235,3280,3285,3270,3275,755891 +20220624,1236,3275,3275,3265,3270,547522 +20220624,1237,3270,3275,3265,3270,600878 +20220624,1238,3270,3275,3270,3270,231883 +20220624,1239,3270,3270,3265,3265,216949 +20220624,1240,3270,3270,3265,3265,302074 +20220624,1241,3265,3270,3265,3265,78480 +20220624,1242,3265,3270,3260,3265,654781 +20220624,1243,3265,3270,3265,3270,40154 +20220624,1244,3270,3275,3265,3270,326510 +20220624,1245,3270,3275,3270,3270,322540 +20220624,1246,3270,3280,3270,3275,604842 +20220624,1247,3280,3280,3270,3280,1072431 +20220624,1248,3280,3280,3275,3280,196585 +20220624,1249,3280,3280,3275,3280,226565 +20220624,1250,3280,3280,3275,3280,691713 +20220624,1251,3280,3280,3275,3275,128579 +20220624,1252,3280,3280,3270,3270,510573 +20220624,1253,3270,3275,3265,3270,529795 +20220624,1254,3270,3275,3265,3270,225132 +20220624,1255,3275,3275,3270,3275,20222 +20220624,1256,3270,3275,3270,3270,338638 +20220624,1257,3270,3270,3265,3265,39243 +20220624,1258,3270,3270,3265,3270,284619 +20220624,1259,3270,3275,3270,3275,132905 +20220624,1300,3280,3280,3275,3280,14116 +20220624,1301,3280,3280,3270,3275,198371 +20220624,1302,3275,3275,3270,3270,752188 +20220624,1303,3270,3275,3265,3270,589903 +20220624,1304,3265,3270,3265,3270,52619 +20220624,1305,3265,3270,3260,3260,1334684 +20220624,1306,3265,3265,3260,3260,608211 +20220624,1307,3260,3265,3255,3265,743055 +20220624,1308,3265,3265,3260,3260,50182 +20220624,1309,3260,3270,3260,3265,335417 +20220624,1310,3270,3270,3265,3270,34564 +20220624,1311,3270,3270,3265,3270,30242 +20220624,1312,3270,3270,3265,3265,73934 +20220624,1313,3265,3270,3260,3265,619933 +20220624,1314,3265,3270,3265,3265,22755 +20220624,1315,3270,3275,3265,3275,231944 +20220624,1316,3270,3275,3265,3270,116927 +20220624,1317,3265,3270,3260,3265,171896 +20220624,1318,3260,3265,3255,3260,483218 +20220624,1319,3265,3265,3260,3265,197179 +20220624,1320,3265,3270,3265,3265,86164 +20220624,1321,3270,3270,3260,3265,606647 +20220624,1322,3265,3270,3265,3270,29112 +20220624,1323,3270,3270,3265,3270,15767 +20220624,1324,3265,3270,3265,3265,153793 +20220624,1325,3265,3270,3265,3265,84209 +20220624,1326,3270,3270,3265,3265,209932 +20220624,1327,3265,3270,3265,3270,51264 +20220624,1328,3265,3270,3265,3270,6162 +20220624,1329,3265,3275,3265,3275,444978 +20220624,1330,3275,3280,3275,3275,401351 +20220624,1331,3275,3280,3270,3275,83084 +20220624,1332,3275,3275,3270,3275,140233 +20220624,1333,3275,3280,3275,3280,366592 +20220624,1334,3280,3280,3275,3280,60054 +20220624,1335,3280,3280,3270,3275,260279 +20220624,1336,3270,3275,3265,3270,315684 +20220624,1337,3270,3275,3265,3275,288276 +20220624,1338,3275,3275,3270,3270,243267 +20220624,1339,3265,3275,3265,3275,54708 +20220624,1340,3275,3280,3270,3275,442617 +20220624,1341,3280,3280,3275,3280,28966 +20220624,1342,3280,3285,3280,3280,731593 +20220624,1343,3280,3285,3280,3280,859316 +20220624,1344,3280,3285,3275,3280,407865 +20220624,1345,3280,3285,3275,3280,244740 +20220624,1346,3280,3285,3280,3280,363267 +20220624,1347,3280,3285,3275,3280,195973 +20220624,1348,3280,3285,3275,3285,250263 +20220624,1349,3285,3285,3280,3285,32724 +20220624,1350,3285,3285,3280,3280,32834 +20220624,1351,3280,3285,3275,3280,215932 +20220624,1352,3280,3280,3275,3280,14264 +20220624,1353,3275,3280,3275,3275,20107 +20220624,1354,3280,3280,3275,3275,2398 +20220624,1355,3275,3280,3270,3270,650460 +20220624,1356,3270,3270,3265,3270,665341 +20220624,1357,3265,3270,3265,3270,631648 +20220624,1358,3265,3270,3265,3265,288902 +20220624,1359,3265,3270,3265,3270,26924 +20220624,1400,3270,3270,3265,3265,355474 +20220624,1401,3265,3265,3260,3265,112015 +20220624,1402,3265,3270,3260,3265,256470 +20220624,1403,3265,3265,3255,3260,870759 +20220624,1404,3260,3260,3250,3255,924270 +20220624,1405,3250,3260,3250,3255,887059 +20220624,1406,3255,3255,3250,3250,906084 +20220624,1407,3250,3255,3250,3250,17632 +20220624,1408,3250,3255,3250,3250,12025 +20220624,1409,3250,3255,3245,3250,974356 +20220624,1410,3250,3255,3245,3250,1050802 +20220624,1411,3250,3255,3250,3250,46149 +20220624,1412,3250,3255,3250,3250,59997 +20220624,1413,3250,3255,3250,3255,346013 +20220624,1414,3255,3260,3250,3255,718712 +20220624,1415,3255,3260,3250,3260,34267 +20220624,1416,3260,3260,3255,3255,166746 +20220624,1417,3255,3260,3255,3255,190611 +20220624,1418,3255,3260,3255,3260,97196 +20220624,1419,3260,3260,3255,3255,97061 +20220624,1420,3255,3255,3250,3250,35582 +20220624,1421,3255,3255,3250,3255,20218 +20220624,1422,3255,3260,3250,3250,248304 +20220624,1423,3255,3255,3250,3250,81037 +20220624,1424,3255,3255,3250,3250,234502 +20220624,1425,3255,3255,3245,3250,951131 +20220624,1426,3250,3250,3240,3245,1389757 +20220624,1427,3245,3250,3240,3240,832471 +20220624,1428,3240,3245,3235,3240,372063 +20220624,1429,3240,3240,3235,3235,188078 +20220624,1430,3235,3240,3235,3235,695744 +20220624,1431,3235,3240,3235,3240,363201 +20220624,1432,3240,3245,3235,3245,406876 +20220624,1433,3245,3245,3240,3245,97448 +20220624,1434,3240,3245,3240,3240,899831 +20220624,1435,3245,3245,3240,3245,728650 +20220624,1436,3240,3245,3240,3245,107441 +20220624,1437,3245,3245,3230,3235,829601 +20220624,1438,3230,3235,3225,3230,2533646 +20220624,1439,3230,3230,3220,3225,2021223 +20220624,1440,3225,3230,3220,3225,595623 +20220624,1441,3225,3225,3220,3225,567314 +20220624,1442,3225,3230,3220,3230,676370 +20220624,1443,3225,3230,3220,3225,192639 +20220624,1444,3225,3230,3220,3220,1188081 +20220624,1445,3220,3225,3220,3220,25954 +20220624,1446,3220,3225,3220,3225,821878 +20220624,1447,3225,3225,3220,3225,305996 +20220624,1448,3225,3225,3220,3225,174979 +20220624,1449,3220,3220,3215,3215,1241366 +20220624,1450,3220,3225,3215,3220,862641 +20220624,1451,3215,3225,3215,3225,319942 +20220624,1452,3225,3225,3220,3225,68127 +20220624,1453,3225,3225,3220,3225,54838 +20220624,1454,3225,3230,3220,3225,537671 +20220624,1455,3225,3230,3220,3225,211879 +20220624,1456,3225,3230,3220,3225,544335 +20220624,1457,3230,3230,3225,3230,357043 +20220624,1458,3230,3235,3230,3230,688406 +20220624,1459,3235,3235,3230,3235,230514 +20220624,1500,3230,3235,3230,3230,525045 +20220624,1501,3235,3240,3235,3240,931381 +20220624,1502,3240,3240,3230,3230,218320 +20220624,1503,3230,3240,3230,3240,322201 +20220624,1504,3240,3240,3235,3240,27283 +20220624,1505,3235,3245,3235,3240,711828 +20220624,1506,3240,3240,3230,3235,332808 +20220624,1507,3230,3235,3230,3235,489917 +20220624,1508,3235,3235,3230,3235,551750 +20220624,1509,3230,3235,3225,3230,484564 +20220624,1510,3230,3235,3225,3230,239909 +20220624,1511,3230,3235,3230,3230,47407 +20220624,1512,3230,3235,3230,3230,154879 +20220624,1513,3230,3240,3230,3235,1374053 +20220624,1514,3235,3240,3230,3230,129660 +20220624,1515,3230,3235,3230,3230,376962 +20220624,1516,3230,3240,3230,3235,1095843 +20220624,1517,3235,3240,3230,3240,360947 +20220624,1518,3240,3240,3235,3240,37538 +20220624,1519,3240,3240,3230,3235,496414 +20220624,1520,3230,3235,3230,3235,308128 +20220624,1530,3245,3245,3245,3245,3777711