init

hts/data/252670_20220725.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220725,0901,3130,3135,3115,3115,5129918
+20220725,0902,3115,3115,3100,3105,6973475
+20220725,0903,3105,3105,3090,3095,1796972
+20220725,0904,3095,3100,3090,3095,1477351
+20220725,0905,3095,3100,3090,3090,1847685
+20220725,0906,3095,3100,3090,3090,2046850
+20220725,0907,3090,3090,3080,3085,4521543
+20220725,0908,3085,3090,3075,3080,1992390
+20220725,0909,3080,3085,3075,3080,1436117
+20220725,0910,3080,3080,3065,3070,5406375
+20220725,0911,3070,3075,3065,3075,2101168
+20220725,0912,3075,3075,3065,3075,1576650
+20220725,0913,3075,3075,3060,3065,2390155
+20220725,0914,3065,3075,3065,3075,471689
+20220725,0915,3075,3075,3070,3070,829427
+20220725,0916,3075,3075,3065,3070,697536
+20220725,0917,3070,3075,3065,3070,272196
+20220725,0918,3070,3075,3065,3070,498031
+20220725,0919,3070,3070,3055,3055,3451685
+20220725,0920,3060,3065,3055,3060,877829
+20220725,0921,3060,3065,3055,3060,660080
+20220725,0922,3065,3065,3060,3065,74740
+20220725,0923,3065,3070,3055,3070,2105918
+20220725,0924,3070,3070,3060,3065,985249
+20220725,0925,3065,3070,3060,3065,211799
+20220725,0926,3065,3070,3060,3070,228210
+20220725,0927,3070,3070,3060,3065,551223
+20220725,0928,3065,3065,3055,3065,2188668
+20220725,0929,3065,3065,3060,3065,619200
+20220725,0930,3065,3070,3060,3070,395669
+20220725,0931,3070,3075,3065,3070,918611
+20220725,0932,3070,3070,3060,3065,363338
+20220725,0933,3065,3065,3060,3065,54185
+20220725,0934,3060,3070,3060,3070,325277
+20220725,0935,3070,3075,3065,3075,1024351
+20220725,0936,3070,3075,3070,3075,252496
+20220725,0937,3075,3075,3070,3070,603531
+20220725,0938,3070,3075,3070,3075,1829373
+20220725,0939,3075,3075,3070,3075,875638
+20220725,0940,3070,3080,3070,3080,350392
+20220725,0941,3080,3085,3075,3080,2032332
+20220725,0942,3080,3080,3075,3080,974485
+20220725,0943,3080,3085,3075,3080,917778
+20220725,0944,3080,3080,3075,3080,865085
+20220725,0945,3080,3080,3070,3075,829154
+20220725,0946,3070,3080,3070,3080,151660
+20220725,0947,3080,3085,3075,3085,541456
+20220725,0948,3085,3085,3080,3085,132274
+20220725,0949,3085,3085,3075,3080,305390
+20220725,0950,3080,3080,3070,3080,460995
+20220725,0951,3080,3080,3070,3080,236024
+20220725,0952,3080,3085,3075,3085,423235
+20220725,0953,3085,3085,3080,3085,4627
+20220725,0954,3085,3090,3080,3085,971272
+20220725,0955,3085,3090,3080,3080,289127
+20220725,0956,3080,3085,3080,3080,464326
+20220725,0957,3085,3085,3080,3085,18199
+20220725,0958,3085,3090,3085,3090,219093
+20220725,0959,3085,3095,3085,3090,2499693
+20220725,1000,3090,3095,3090,3095,257113
+20220725,1001,3095,3100,3090,3100,1492886
+20220725,1002,3100,3100,3090,3095,416630
+20220725,1003,3095,3095,3090,3090,540017
+20220725,1004,3090,3095,3085,3095,247239
+20220725,1005,3090,3100,3090,3100,796899
+20220725,1006,3095,3100,3095,3100,122810
+20220725,1007,3100,3105,3090,3090,2987729
+20220725,1008,3095,3100,3090,3100,38566
+20220725,1009,3100,3105,3100,3100,473237
+20220725,1010,3100,3105,3095,3100,519450
+20220725,1011,3100,3105,3095,3100,564161
+20220725,1012,3100,3100,3090,3095,292632
+20220725,1013,3095,3095,3090,3090,513759
+20220725,1014,3090,3095,3085,3090,860793
+20220725,1015,3090,3095,3085,3090,277374
+20220725,1016,3090,3095,3090,3090,120246
+20220725,1017,3095,3095,3085,3085,52307
+20220725,1018,3085,3090,3085,3085,448531
+20220725,1019,3085,3090,3085,3090,197526
+20220725,1020,3090,3090,3085,3085,432442
+20220725,1021,3085,3090,3085,3085,245299
+20220725,1022,3085,3095,3085,3090,729941
+20220725,1023,3090,3095,3090,3095,99461
+20220725,1024,3090,3100,3090,3095,567744
+20220725,1025,3100,3100,3095,3095,270504
+20220725,1026,3095,3100,3095,3100,62416
+20220725,1027,3095,3100,3095,3100,364852
+20220725,1028,3095,3100,3095,3100,12962
+20220725,1029,3100,3105,3095,3100,1014359
+20220725,1030,3100,3105,3095,3095,81431
+20220725,1031,3100,3105,3095,3100,804422
+20220725,1032,3105,3110,3105,3105,3007258
+20220725,1033,3105,3110,3105,3105,1528935
+20220725,1034,3105,3110,3100,3105,338713
+20220725,1035,3105,3105,3100,3100,86646
+20220725,1036,3100,3105,3100,3100,730121
+20220725,1037,3100,3105,3095,3100,284997
+20220725,1038,3100,3105,3100,3100,184586
+20220725,1039,3105,3105,3100,3105,375555
+20220725,1040,3105,3110,3100,3105,1037689
+20220725,1041,3105,3110,3105,3110,49630
+20220725,1042,3105,3115,3105,3110,1773555
+20220725,1043,3110,3110,3105,3105,226119
+20220725,1044,3105,3110,3105,3110,1245061
+20220725,1045,3110,3110,3105,3105,343762
+20220725,1046,3105,3105,3100,3100,386849
+20220725,1047,3100,3105,3100,3100,25532
+20220725,1048,3105,3105,3100,3100,13068
+20220725,1049,3100,3100,3095,3100,453431
+20220725,1050,3095,3100,3095,3100,524908
+20220725,1051,3105,3105,3100,3100,133174
+20220725,1052,3100,3110,3100,3105,493882
+20220725,1053,3105,3105,3100,3105,7500
+20220725,1054,3105,3105,3095,3100,432489
+20220725,1055,3100,3100,3100,3100,128819
+20220725,1056,3100,3100,3095,3100,12828
+20220725,1057,3095,3095,3090,3090,1570877
+20220725,1058,3090,3095,3090,3095,68236
+20220725,1059,3095,3100,3095,3095,188389
+20220725,1100,3100,3105,3095,3100,807122
+20220725,1101,3100,3100,3095,3100,126036
+20220725,1102,3100,3100,3095,3100,482815
+20220725,1103,3100,3100,3090,3095,68395
+20220725,1104,3095,3095,3090,3095,9432
+20220725,1105,3095,3095,3095,3095,22512
+20220725,1106,3095,3095,3090,3095,8538
+20220725,1107,3095,3095,3090,3095,6441
+20220725,1108,3090,3095,3090,3090,161525
+20220725,1109,3090,3095,3085,3095,846438
+20220725,1110,3095,3095,3090,3095,440593
+20220725,1111,3095,3095,3090,3095,78917
+20220725,1112,3095,3095,3085,3085,388162
+20220725,1113,3085,3090,3085,3085,62009
+20220725,1114,3085,3085,3085,3085,656308
+20220725,1115,3085,3085,3080,3080,469388
+20220725,1116,3080,3085,3080,3085,174399
+20220725,1117,3080,3090,3080,3085,670851
+20220725,1118,3085,3090,3085,3090,278198
+20220725,1119,3090,3090,3085,3085,6959
+20220725,1120,3090,3090,3085,3085,32260
+20220725,1121,3085,3090,3085,3085,165193
+20220725,1122,3085,3085,3080,3080,158198
+20220725,1123,3080,3085,3080,3085,70638
+20220725,1124,3085,3085,3080,3085,110078
+20220725,1125,3085,3085,3080,3085,70420
+20220725,1126,3080,3085,3080,3085,105725
+20220725,1127,3085,3085,3085,3085,418759
+20220725,1128,3085,3090,3085,3085,100491
+20220725,1129,3085,3090,3080,3085,46786
+20220725,1130,3085,3090,3080,3085,82836
+20220725,1131,3085,3085,3085,3085,144432
+20220725,1132,3090,3090,3085,3085,136238
+20220725,1133,3085,3090,3085,3090,76943
+20220725,1134,3090,3090,3085,3090,3385
+20220725,1135,3090,3090,3085,3085,81852
+20220725,1136,3085,3090,3085,3090,1346
+20220725,1137,3090,3090,3090,3090,80818
+20220725,1138,3090,3090,3085,3090,27665
+20220725,1139,3090,3090,3085,3085,182428
+20220725,1140,3085,3090,3085,3085,28435
+20220725,1141,3085,3085,3080,3085,11304
+20220725,1142,3085,3085,3075,3080,818824
+20220725,1143,3080,3085,3075,3080,121437
+20220725,1144,3080,3080,3075,3075,1050241
+20220725,1145,3080,3080,3080,3080,5628
+20220725,1146,3075,3080,3075,3080,895539
+20220725,1147,3080,3080,3080,3080,18220
+20220725,1148,3080,3080,3075,3080,64072
+20220725,1149,3080,3080,3075,3075,103211
+20220725,1150,3075,3080,3075,3075,1070400
+20220725,1151,3075,3080,3070,3075,217811
+20220725,1152,3075,3075,3070,3075,65786
+20220725,1153,3075,3075,3070,3070,475546
+20220725,1154,3070,3075,3070,3075,180084
+20220725,1155,3075,3075,3070,3075,22351
+20220725,1156,3075,3075,3070,3075,956346
+20220725,1157,3075,3075,3070,3070,48122
+20220725,1158,3070,3075,3070,3070,24885
+20220725,1159,3075,3075,3070,3075,289677
+20220725,1200,3075,3075,3070,3075,746166
+20220725,1201,3075,3080,3075,3075,271842
+20220725,1202,3075,3075,3070,3075,172506
+20220725,1203,3075,3080,3075,3080,258426
+20220725,1204,3075,3080,3075,3075,10873
+20220725,1205,3080,3080,3075,3075,12757
+20220725,1206,3075,3080,3075,3075,749143
+20220725,1207,3075,3080,3070,3075,91433
+20220725,1208,3075,3075,3075,3075,414256
+20220725,1209,3075,3075,3075,3075,119119
+20220725,1210,3075,3075,3075,3075,157494
+20220725,1211,3075,3075,3070,3075,17638
+20220725,1212,3075,3080,3075,3080,153111
+20220725,1213,3080,3080,3080,3080,75591
+20220725,1214,3080,3080,3080,3080,2497
+20220725,1215,3080,3080,3075,3080,31339
+20220725,1216,3080,3080,3075,3080,27515
+20220725,1217,3080,3080,3075,3075,341066
+20220725,1218,3075,3075,3075,3075,51012
+20220725,1219,3075,3075,3070,3070,15219
+20220725,1220,3075,3075,3065,3070,1608518
+20220725,1221,3070,3075,3065,3075,67282
+20220725,1222,3075,3075,3070,3070,34639
+20220725,1223,3070,3075,3070,3075,15595
+20220725,1224,3070,3080,3070,3075,575231
+20220725,1225,3075,3080,3075,3080,69704
+20220725,1226,3080,3080,3075,3075,1439023
+20220725,1227,3075,3080,3075,3075,14998
+20220725,1228,3080,3080,3075,3080,1925
+20220725,1229,3080,3080,3075,3080,12969
+20220725,1230,3080,3080,3075,3075,31663
+20220725,1231,3075,3080,3075,3075,12298
+20220725,1232,3080,3080,3075,3075,7167
+20220725,1233,3075,3080,3075,3075,24251
+20220725,1234,3075,3080,3075,3080,119860
+20220725,1235,3080,3080,3080,3080,15445
+20220725,1236,3080,3085,3075,3080,1187164
+20220725,1237,3080,3080,3070,3070,571343
+20220725,1238,3070,3075,3070,3075,11075
+20220725,1239,3070,3075,3070,3070,18694
+20220725,1240,3075,3075,3070,3075,187091
+20220725,1241,3075,3080,3070,3070,320295
+20220725,1242,3070,3075,3070,3075,32263
+20220725,1243,3080,3080,3080,3080,500
+20220725,1244,3080,3080,3075,3075,33014
+20220725,1245,3075,3075,3070,3075,187417
+20220725,1246,3075,3080,3070,3075,155416
+20220725,1247,3075,3075,3075,3075,58346
+20220725,1248,3075,3075,3070,3070,63375
+20220725,1249,3070,3075,3070,3070,47259
+20220725,1250,3070,3075,3070,3070,10256
+20220725,1251,3070,3075,3070,3070,1076277
+20220725,1252,3070,3075,3070,3070,4516
+20220725,1253,3070,3070,3065,3070,349070
+20220725,1254,3070,3070,3065,3070,71611
+20220725,1255,3070,3070,3065,3065,38605
+20220725,1256,3065,3070,3065,3065,130798
+20220725,1257,3065,3070,3060,3065,1247257
+20220725,1258,3065,3070,3060,3065,364108
+20220725,1259,3060,3065,3060,3065,66533
+20220725,1300,3065,3065,3065,3065,27059
+20220725,1301,3065,3065,3065,3065,124568
+20220725,1302,3065,3065,3060,3060,55973
+20220725,1303,3065,3065,3060,3065,24548
+20220725,1304,3065,3065,3060,3065,2729973
+20220725,1305,3065,3065,3055,3060,295948
+20220725,1306,3060,3065,3060,3060,475436
+20220725,1307,3060,3065,3060,3065,28013
+20220725,1308,3065,3065,3060,3065,2441
+20220725,1309,3065,3065,3060,3065,17118
+20220725,1310,3065,3065,3060,3060,416149
+20220725,1311,3060,3065,3060,3060,497750
+20220725,1312,3060,3065,3060,3065,306229
+20220725,1313,3065,3065,3060,3060,5208
+20220725,1314,3060,3065,3060,3065,148268
+20220725,1315,3060,3065,3060,3060,99260
+20220725,1316,3065,3065,3060,3065,38298
+20220725,1317,3065,3065,3060,3065,36535
+20220725,1318,3065,3065,3060,3065,15099
+20220725,1319,3065,3065,3055,3065,444636
+20220725,1320,3060,3060,3055,3060,488314
+20220725,1321,3060,3065,3055,3060,117409
+20220725,1322,3060,3060,3055,3060,240993
+20220725,1323,3060,3060,3055,3060,129173
+20220725,1324,3055,3060,3055,3055,2296331
+20220725,1325,3060,3060,3055,3055,608075
+20220725,1326,3060,3060,3055,3055,212311
+20220725,1327,3060,3060,3055,3055,6499
+20220725,1328,3060,3060,3055,3060,524573
+20220725,1329,3060,3065,3055,3060,225853
+20220725,1330,3060,3065,3055,3055,153042
+20220725,1331,3060,3060,3055,3060,282016
+20220725,1332,3060,3060,3055,3060,9879
+20220725,1333,3055,3060,3055,3060,34101
+20220725,1334,3060,3060,3055,3055,47369
+20220725,1335,3055,3060,3050,3055,1622704
+20220725,1336,3055,3055,3050,3055,58024
+20220725,1337,3055,3055,3050,3055,618822
+20220725,1338,3055,3055,3050,3055,185218
+20220725,1339,3055,3055,3050,3055,31588
+20220725,1340,3055,3060,3055,3055,436048
+20220725,1341,3055,3060,3055,3055,95125
+20220725,1342,3060,3060,3055,3060,21267
+20220725,1343,3060,3060,3055,3060,27000
+20220725,1344,3060,3060,3055,3060,18368
+20220725,1345,3060,3065,3055,3065,440999
+20220725,1346,3060,3065,3060,3065,944958
+20220725,1347,3065,3065,3060,3065,4551
+20220725,1348,3065,3065,3055,3060,598604
+20220725,1349,3060,3065,3055,3060,167758
+20220725,1350,3060,3060,3055,3060,50441
+20220725,1351,3060,3065,3060,3060,458457
+20220725,1352,3065,3065,3060,3065,20575
+20220725,1353,3065,3065,3060,3060,99259
+20220725,1354,3055,3060,3055,3060,249172
+20220725,1355,3060,3065,3060,3060,20437
+20220725,1356,3060,3065,3055,3065,224684
+20220725,1357,3065,3065,3060,3060,31877
+20220725,1358,3060,3065,3060,3060,128039
+20220725,1359,3060,3065,3060,3065,1260
+20220725,1400,3065,3065,3060,3065,19737
+20220725,1401,3065,3065,3060,3065,70797
+20220725,1402,3065,3065,3060,3065,87254
+20220725,1403,3065,3065,3060,3065,24332
+20220725,1404,3065,3065,3060,3060,1934
+20220725,1405,3065,3065,3060,3065,13504
+20220725,1406,3065,3065,3065,3065,1130737
+20220725,1407,3065,3065,3060,3065,11831
+20220725,1408,3065,3065,3060,3065,192077
+20220725,1409,3065,3065,3060,3065,33620
+20220725,1410,3065,3065,3060,3065,53124
+20220725,1411,3065,3065,3060,3065,2522
+20220725,1412,3065,3065,3060,3065,5415
+20220725,1413,3065,3065,3065,3065,491448
+20220725,1414,3065,3070,3065,3070,24760
+20220725,1415,3070,3075,3070,3075,890602
+20220725,1416,3075,3075,3070,3075,34162
+20220725,1417,3075,3075,3070,3075,28321
+20220725,1418,3075,3075,3070,3070,41449
+20220725,1419,3070,3075,3070,3075,48800
+20220725,1420,3075,3075,3070,3075,1050192
+20220725,1421,3075,3075,3070,3075,58873
+20220725,1422,3075,3075,3070,3070,200796
+20220725,1423,3075,3075,3065,3070,80674
+20220725,1424,3070,3070,3065,3070,573887
+20220725,1425,3070,3075,3070,3075,351375
+20220725,1426,3075,3075,3070,3070,12122
+20220725,1427,3070,3075,3070,3075,1496750
+20220725,1428,3075,3075,3070,3070,139923
+20220725,1429,3070,3075,3065,3070,663472
+20220725,1430,3070,3070,3065,3070,106368
+20220725,1431,3070,3075,3070,3075,206987
+20220725,1432,3075,3075,3070,3070,22567
+20220725,1433,3075,3075,3070,3075,10206
+20220725,1434,3075,3075,3070,3070,3074
+20220725,1435,3075,3080,3075,3075,295147
+20220725,1436,3075,3075,3070,3070,10237
+20220725,1437,3070,3075,3070,3070,957213
+20220725,1438,3070,3075,3070,3075,48896
+20220725,1439,3070,3075,3070,3070,14876
+20220725,1440,3070,3075,3070,3070,34049
+20220725,1441,3070,3075,3070,3070,86082
+20220725,1442,3070,3075,3070,3075,13950
+20220725,1443,3075,3080,3070,3075,605229
+20220725,1444,3075,3080,3075,3075,330654
+20220725,1445,3075,3080,3075,3080,30567
+20220725,1446,3080,3080,3075,3080,48497
+20220725,1447,3080,3080,3075,3080,29523
+20220725,1448,3080,3080,3075,3075,33567
+20220725,1449,3080,3080,3075,3080,49086
+20220725,1450,3080,3085,3075,3080,1101679
+20220725,1451,3080,3085,3080,3085,143011
+20220725,1452,3080,3085,3075,3080,384278
+20220725,1453,3080,3080,3075,3080,10401
+20220725,1454,3080,3080,3075,3075,13191
+20220725,1455,3080,3080,3075,3080,8592
+20220725,1456,3075,3080,3075,3075,29195
+20220725,1457,3080,3080,3075,3075,689029
+20220725,1458,3075,3080,3075,3080,163602
+20220725,1459,3080,3080,3075,3075,18031
+20220725,1500,3075,3075,3070,3075,357235
+20220725,1501,3075,3080,3075,3075,167635
+20220725,1502,3075,3075,3070,3075,117407
+20220725,1503,3075,3075,3070,3075,55411
+20220725,1504,3070,3075,3070,3070,54212
+20220725,1505,3070,3075,3070,3070,432578
+20220725,1506,3075,3075,3070,3070,542410
+20220725,1507,3070,3070,3065,3065,243854
+20220725,1508,3070,3070,3065,3070,30142
+20220725,1509,3070,3070,3065,3070,22528
+20220725,1510,3070,3070,3065,3070,37459
+20220725,1511,3070,3070,3065,3065,42792
+20220725,1512,3065,3070,3065,3070,56809
+20220725,1513,3065,3070,3065,3070,85544
+20220725,1514,3070,3070,3065,3070,687274
+20220725,1515,3070,3070,3065,3070,467654
+20220725,1516,3070,3070,3065,3070,69367
+20220725,1517,3070,3070,3065,3070,32317
+20220725,1518,3070,3075,3065,3070,532754
+20220725,1519,3070,3075,3070,3075,23388
+20220725,1520,3070,3075,3070,3075,110330
+20220725,1530,3080,3080,3080,3080,2174092