init

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