diff --git a/hts/20210923.csv b/hts/20210923.csv
index 893ef87..b6b8949 100644
--- a/hts/20210923.csv
+++ b/hts/20210923.csv
@@ -1,381 +1,382 @@
-20210923 901 2110 2110 2105 2105 7191653
-20210923 902 2110 2115 2105 2105 5105457
-20210923 903 2110 2110 2100 2105 3217005
-20210923 904 2100 2105 2095 2100 3028112
-20210923 905 2095 2100 2090 2095 2001385
-20210923 906 2095 2100 2090 2095 1234727
-20210923 907 2090 2095 2090 2095 304954
-20210923 908 2090 2095 2090 2090 1481861
-20210923 909 2090 2095 2085 2095 2100428
-20210923 910 2090 2095 2085 2090 2317363
-20210923 911 2090 2090 2080 2085 2896779
-20210923 912 2085 2090 2080 2085 1428438
-20210923 913 2090 2090 2080 2080 999723
-20210923 914 2085 2090 2080 2085 758424
-20210923 915 2080 2090 2080 2090 84577
-20210923 916 2090 2095 2085 2090 1770422
-20210923 917 2095 2100 2090 2100 1747238
-20210923 918 2095 2100 2090 2095 598363
-20210923 919 2100 2100 2090 2090 617278
-20210923 920 2095 2100 2090 2090 778868
-20210923 921 2095 2095 2085 2090 1435015
-20210923 922 2090 2095 2085 2095 204998
-20210923 923 2095 2100 2090 2095 1489273
-20210923 924 2095 2100 2090 2095 122524
-20210923 925 2100 2105 2095 2100 3189983
-20210923 926 2095 2100 2090 2100 1647658
-20210923 927 2100 2105 2095 2100 839741
-20210923 928 2105 2105 2100 2105 308707
-20210923 929 2105 2105 2100 2105 1392549
-20210923 930 2100 2110 2100 2110 776033
-20210923 931 2105 2110 2100 2105 624640
-20210923 932 2110 2110 2100 2110 385062
-20210923 933 2110 2110 2105 2105 43805
-20210923 934 2110 2110 2105 2110 86985
-20210923 935 2110 2110 2105 2110 648847
-20210923 936 2110 2110 2105 2110 2523250
-20210923 937 2110 2110 2105 2105 100936
-20210923 938 2105 2110 2105 2105 427829
-20210923 939 2105 2110 2100 2100 1121242
-20210923 940 2100 2105 2100 2105 149577
-20210923 941 2100 2110 2100 2110 755912
-20210923 942 2110 2110 2100 2100 174990
-20210923 943 2105 2105 2095 2095 1334386
-20210923 944 2095 2105 2095 2100 345707
-20210923 945 2100 2105 2095 2100 109692
-20210923 946 2100 2100 2095 2095 82685
-20210923 947 2100 2105 2095 2095 307067
-20210923 948 2100 2105 2100 2105 84446
-20210923 949 2105 2110 2100 2110 1367983
-20210923 950 2105 2105 2100 2105 46635
-20210923 951 2105 2110 2100 2105 382287
-20210923 952 2110 2110 2105 2105 650766
-20210923 953 2105 2110 2100 2105 273212
-20210923 954 2105 2110 2100 2105 92985
-20210923 955 2100 2110 2100 2105 106182
-20210923 956 2105 2105 2095 2100 885508
-20210923 957 2095 2105 2095 2100 202135
-20210923 958 2095 2105 2095 2100 296425
-20210923 959 2100 2100 2095 2095 18054
-20210923 1000 2100 2100 2095 2095 84468
-20210923 1001 2095 2100 2090 2095 1630346
-20210923 1002 2095 2100 2090 2095 602156
-20210923 1003 2095 2100 2095 2100 33547
-20210923 1004 2100 2105 2095 2100 1027088
-20210923 1005 2100 2105 2095 2100 396296
-20210923 1006 2100 2105 2095 2100 245181
-20210923 1007 2100 2110 2100 2105 1558036
-20210923 1008 2105 2105 2100 2105 560351
-20210923 1009 2100 2110 2100 2105 566425
-20210923 1010 2100 2110 2100 2105 175230
-20210923 1011 2110 2110 2100 2105 170079
-20210923 1012 2105 2110 2105 2110 237571
-20210923 1013 2110 2110 2105 2105 2052603
-20210923 1014 2110 2115 2105 2110 3313479
-20210923 1015 2110 2115 2105 2110 390762
-20210923 1016 2110 2115 2105 2110 774054
-20210923 1017 2115 2115 2105 2110 1063741
-20210923 1018 2115 2115 2105 2110 177088
-20210923 1019 2110 2110 2105 2110 82025
-20210923 1020 2105 2110 2100 2105 618780
-20210923 1021 2105 2110 2105 2110 74541
-20210923 1022 2105 2110 2100 2105 265123
-20210923 1023 2105 2105 2100 2105 4539
-20210923 1024 2105 2110 2100 2105 334020
-20210923 1025 2110 2110 2100 2110 64843
-20210923 1026 2110 2110 2100 2100 182276
-20210923 1027 2105 2110 2100 2100 168599
-20210923 1028 2100 2110 2100 2105 81289
-20210923 1029 2105 2105 2100 2105 276603
-20210923 1030 2105 2110 2100 2105 12611
-20210923 1031 2100 2105 2095 2095 1294769
-20210923 1032 2095 2105 2095 2100 192957
-20210923 1033 2100 2105 2095 2100 223454
-20210923 1034 2095 2100 2095 2095 85785
-20210923 1035 2095 2100 2090 2095 3050435
-20210923 1036 2095 2100 2090 2095 764796
-20210923 1037 2090 2100 2090 2095 355518
-20210923 1038 2095 2100 2090 2095 323003
-20210923 1039 2095 2100 2090 2095 123119
-20210923 1040 2095 2100 2090 2095 368171
-20210923 1041 2095 2095 2090 2095 320659
-20210923 1042 2095 2100 2090 2090 195895
-20210923 1043 2095 2095 2085 2090 3560838
-20210923 1044 2090 2095 2085 2090 587710
-20210923 1045 2090 2095 2085 2090 128317
-20210923 1046 2085 2090 2085 2090 60029
-20210923 1047 2085 2095 2085 2095 477618
-20210923 1048 2095 2095 2085 2090 523093
-20210923 1049 2090 2095 2085 2090 569692
-20210923 1050 2090 2090 2085 2090 32632
-20210923 1051 2085 2090 2085 2090 68812
-20210923 1052 2090 2095 2085 2090 725652
-20210923 1053 2090 2095 2090 2095 17363
-20210923 1054 2090 2095 2090 2095 122270
-20210923 1055 2090 2095 2090 2090 50444
-20210923 1056 2090 2095 2090 2090 15166
-20210923 1057 2095 2095 2085 2085 975388
-20210923 1058 2090 2095 2090 2095 425198
-20210923 1059 2090 2100 2090 2100 855985
-20210923 1100 2095 2100 2090 2095 280410
-20210923 1101 2090 2095 2090 2095 7613
-20210923 1102 2095 2100 2090 2100 84859
-20210923 1103 2095 2100 2095 2095 195052
-20210923 1104 2100 2100 2095 2100 4907
-20210923 1105 2100 2100 2095 2095 31574
-20210923 1106 2100 2100 2095 2095 8011
-20210923 1107 2095 2100 2095 2095 460604
-20210923 1108 2095 2095 2090 2090 29596
-20210923 1109 2095 2100 2090 2095 106109
-20210923 1110 2095 2095 2090 2095 8401
-20210923 1111 2095 2095 2090 2095 7476
-20210923 1112 2090 2095 2090 2095 21603
-20210923 1113 2095 2100 2090 2090 151428
-20210923 1114 2090 2095 2090 2095 12933
-20210923 1115 2090 2095 2090 2090 22302
-20210923 1116 2095 2095 2090 2095 42880
-20210923 1117 2095 2095 2090 2095 3069
-20210923 1118 2095 2095 2090 2095 27090
-20210923 1119 2090 2095 2090 2090 94
-20210923 1120 2095 2095 2090 2095 165
-20210923 1121 2095 2095 2090 2090 1226
-20210923 1122 2090 2095 2090 2095 26297
-20210923 1123 2095 2095 2090 2095 1410
-20210923 1124 2095 2100 2095 2095 419982
-20210923 1125 2095 2100 2090 2100 68204
-20210923 1126 2095 2100 2090 2095 42835
-20210923 1127 2095 2100 2090 2100 18607
-20210923 1128 2100 2100 2095 2095 1350
-20210923 1129 2095 2100 2095 2095 20414
-20210923 1130 2095 2095 2090 2095 496181
-20210923 1131 2095 2100 2090 2100 77790
-20210923 1132 2095 2100 2090 2095 60085
-20210923 1133 2090 2095 2090 2090 8666
-20210923 1134 2095 2100 2090 2100 57725
-20210923 1135 2095 2100 2090 2095 33359
-20210923 1136 2090 2095 2090 2090 9705
-20210923 1137 2090 2095 2090 2095 15176
-20210923 1138 2095 2095 2090 2095 43510
-20210923 1139 2090 2095 2090 2095 160455
-20210923 1140 2100 2100 2090 2100 29949
-20210923 1141 2100 2100 2095 2100 2314
-20210923 1142 2095 2100 2095 2095 147407
-20210923 1143 2095 2100 2095 2100 6361
-20210923 1144 2100 2100 2095 2100 14063
-20210923 1145 2100 2100 2095 2095 3315
-20210923 1146 2100 2100 2095 2095 16741
-20210923 1147 2095 2100 2095 2095 378319
-20210923 1148 2095 2100 2090 2095 68830
-20210923 1149 2095 2100 2090 2095 8553
-20210923 1150 2095 2095 2090 2090 1279
-20210923 1151 2090 2100 2090 2090 137098
-20210923 1152 2095 2095 2090 2090 46769
-20210923 1153 2095 2095 2090 2095 344872
-20210923 1154 2095 2095 2090 2090 4532
-20210923 1155 2090 2095 2090 2095 25929
-20210923 1156 2095 2095 2090 2090 16198
-20210923 1157 2095 2095 2090 2090 20843
-20210923 1158 2090 2095 2090 2090 36848
-20210923 1159 2090 2095 2090 2090 10437
-20210923 1200 2095 2095 2090 2090 2057
-20210923 1201 2090 2095 2090 2090 3274
-20210923 1202 2090 2095 2090 2095 718340
-20210923 1203 2100 2100 2095 2095 1847
-20210923 1204 2095 2100 2095 2095 249982
-20210923 1205 2100 2100 2090 2090 86462
-20210923 1206 2090 2095 2090 2095 31570
-20210923 1207 2095 2095 2090 2090 17657
-20210923 1208 2095 2100 2090 2100 340597
-20210923 1209 2100 2100 2095 2095 8524
-20210923 1210 2095 2100 2095 2095 972
-20210923 1211 2100 2100 2095 2100 13
-20210923 1212 2095 2100 2090 2090 171089
-20210923 1213 2095 2095 2090 2090 4693
-20210923 1214 2095 2095 2090 2090 1738
-20210923 1215 2090 2095 2090 2090 3444
-20210923 1216 2095 2095 2090 2090 18231
-20210923 1217 2095 2095 2090 2090 19405
-20210923 1218 2090 2095 2085 2090 2111210
-20210923 1219 2090 2095 2085 2090 928509
-20210923 1220 2090 2095 2085 2090 361506
-20210923 1221 2090 2090 2085 2085 64978
-20210923 1222 2090 2090 2085 2085 10975
-20210923 1223 2090 2090 2085 2090 46688
-20210923 1224 2090 2090 2085 2085 1092793
-20210923 1225 2085 2090 2085 2085 2677204
-20210923 1226 2085 2090 2085 2085 1055070
-20210923 1227 2085 2090 2080 2090 80146
-20210923 1228 2085 2090 2085 2090 48095
-20210923 1229 2085 2090 2085 2090 18775
-20210923 1230 2085 2090 2085 2090 20074
-20210923 1231 2085 2090 2085 2090 3201
-20210923 1232 2090 2090 2085 2090 2426
-20210923 1233 2085 2090 2085 2090 5571
-20210923 1234 2085 2090 2085 2090 34482
-20210923 1235 2090 2095 2085 2090 816503
-20210923 1236 2090 2090 2085 2090 146083
-20210923 1237 2085 2090 2085 2090 571352
-20210923 1238 2085 2090 2085 2090 814
-20210923 1239 2090 2090 2085 2085 244086
-20210923 1240 2090 2090 2085 2090 37973
-20210923 1241 2090 2090 2085 2085 2789
-20210923 1242 2090 2090 2085 2090 1740
-20210923 1243 2090 2090 2085 2085 7088
-20210923 1244 2090 2090 2085 2085 663
-20210923 1245 2085 2090 2085 2090 15038
-20210923 1246 2085 2090 2085 2090 10075
-20210923 1247 2085 2090 2085 2085 52249
-20210923 1248 2085 2090 2085 2085 21298
-20210923 1249 2085 2090 2085 2090 7308
-20210923 1250 2090 2090 2080 2085 1678872
-20210923 1251 2085 2090 2080 2090 715353
-20210923 1252 2085 2090 2085 2085 13983
-20210923 1253 2090 2090 2085 2090 4135
-20210923 1254 2085 2090 2085 2090 34815
-20210923 1255 2085 2090 2080 2085 638199
-20210923 1256 2080 2085 2080 2085 8745
-20210923 1257 2085 2085 2080 2085 16583
-20210923 1258 2085 2085 2080 2080 16583
-20210923 1259 2085 2085 2080 2085 50374
-20210923 1300 2085 2085 2080 2085 303972
-20210923 1301 2085 2085 2080 2085 554609
-20210923 1302 2085 2090 2080 2085 316210
-20210923 1303 2085 2090 2085 2085 553555
-20210923 1304 2085 2090 2080 2085 181671
-20210923 1305 2090 2090 2085 2090 89415
-20210923 1306 2090 2090 2085 2090 51310
-20210923 1307 2085 2090 2080 2085 465547
-20210923 1308 2085 2085 2080 2080 25489
-20210923 1309 2085 2085 2080 2085 58339
-20210923 1310 2085 2085 2080 2085 4109
-20210923 1311 2085 2085 2080 2085 19127
-20210923 1312 2085 2085 2080 2085 26484
-20210923 1313 2085 2085 2080 2085 22120
-20210923 1314 2085 2085 2080 2080 370976
-20210923 1315 2080 2085 2080 2085 2315
-20210923 1316 2080 2085 2080 2085 33775
-20210923 1317 2085 2090 2080 2080 810012
-20210923 1318 2085 2085 2080 2085 42382
-20210923 1319 2085 2085 2080 2085 43349
-20210923 1320 2085 2085 2080 2080 8336
-20210923 1321 2080 2085 2080 2080 221947
-20210923 1322 2080 2085 2080 2085 54144
-20210923 1323 2080 2090 2080 2085 648632
-20210923 1324 2085 2090 2080 2085 266039
-20210923 1325 2090 2090 2085 2085 9487
-20210923 1326 2085 2090 2080 2085 772095
-20210923 1327 2085 2085 2080 2085 77837
-20210923 1328 2085 2085 2080 2085 57849
-20210923 1329 2085 2090 2080 2090 91739
-20210923 1330 2085 2090 2085 2090 273266
-20210923 1331 2085 2085 2080 2080 32354
-20210923 1332 2085 2090 2080 2090 132912
-20210923 1333 2090 2090 2085 2085 10158
-20210923 1334 2085 2090 2085 2090 20564
-20210923 1335 2085 2095 2085 2090 1529753
-20210923 1336 2085 2095 2085 2090 337799
-20210923 1337 2090 2090 2085 2090 52059
-20210923 1338 2085 2090 2085 2090 148911
-20210923 1339 2090 2095 2085 2090 322299
-20210923 1340 2090 2095 2090 2090 135844
-20210923 1341 2090 2095 2090 2090 53078
-20210923 1342 2090 2095 2090 2095 74370
-20210923 1343 2095 2095 2090 2095 1819
-20210923 1344 2095 2095 2090 2095 1616
-20210923 1345 2095 2095 2090 2095 5896
-20210923 1346 2090 2095 2090 2090 216178
-20210923 1347 2090 2095 2090 2095 5463
-20210923 1348 2095 2095 2090 2090 328229
-20210923 1349 2090 2090 2085 2085 53548
-20210923 1350 2090 2090 2085 2090 15842
-20210923 1351 2090 2090 2085 2090 7021
-20210923 1352 2085 2090 2085 2090 6444
-20210923 1353 2090 2090 2085 2090 10440
-20210923 1354 2090 2090 2085 2090 24768
-20210923 1355 2085 2090 2085 2090 2410
-20210923 1356 2090 2090 2085 2090 13830
-20210923 1357 2090 2090 2085 2085 5061
-20210923 1358 2090 2090 2085 2085 61399
-20210923 1359 2085 2090 2080 2085 1490786
-20210923 1400 2085 2085 2080 2085 234498
-20210923 1401 2085 2090 2080 2085 1223247
-20210923 1402 2085 2090 2080 2085 418808
-20210923 1403 2085 2085 2080 2085 29718
-20210923 1404 2080 2085 2075 2080 8355775
-20210923 1405 2085 2085 2075 2080 423109
-20210923 1406 2080 2085 2075 2080 1830975
-20210923 1407 2075 2080 2075 2080 98077
-20210923 1408 2080 2080 2075 2080 16550
-20210923 1409 2080 2080 2075 2075 28538
-20210923 1410 2080 2080 2075 2080 27398
-20210923 1411 2080 2080 2075 2080 129048
-20210923 1412 2080 2085 2075 2085 768589
-20210923 1413 2080 2085 2075 2080 467089
-20210923 1414 2085 2085 2075 2080 53343
-20210923 1415 2080 2085 2080 2080 11899
-20210923 1416 2085 2085 2080 2080 52886
-20210923 1417 2085 2085 2080 2080 268893
-20210923 1418 2085 2085 2080 2080 40105
-20210923 1419 2085 2085 2080 2085 1285
-20210923 1420 2085 2085 2080 2080 9067
-20210923 1421 2085 2085 2080 2080 8994
-20210923 1422 2085 2090 2080 2085 1083619
-20210923 1423 2085 2090 2080 2085 140561
-20210923 1424 2090 2090 2080 2085 70822
-20210923 1425 2090 2090 2085 2090 4387
-20210923 1426 2085 2090 2080 2085 246239
-20210923 1427 2080 2085 2080 2085 209649
-20210923 1428 2085 2090 2080 2085 125403
-20210923 1429 2090 2090 2085 2090 16027
-20210923 1430 2090 2090 2085 2090 25946
-20210923 1431 2090 2090 2085 2085 129802
-20210923 1432 2090 2090 2085 2085 48724
-20210923 1433 2085 2090 2085 2085 5794
-20210923 1434 2090 2090 2085 2090 221511
-20210923 1435 2085 2090 2085 2090 216
-20210923 1436 2090 2090 2085 2090 14191
-20210923 1437 2090 2090 2085 2090 7114
-20210923 1438 2085 2090 2085 2085 5604
-20210923 1439 2085 2090 2085 2085 14498
-20210923 1440 2090 2090 2085 2085 90221
-20210923 1441 2090 2090 2080 2090 933338
-20210923 1442 2085 2085 2080 2085 404225
-20210923 1443 2085 2090 2085 2085 74804
-20210923 1444 2090 2090 2085 2090 104338
-20210923 1445 2090 2090 2085 2085 32989
-20210923 1446 2085 2085 2080 2080 916795
-20210923 1447 2085 2085 2080 2085 9281
-20210923 1448 2085 2085 2080 2085 11482
-20210923 1449 2085 2085 2080 2080 8519
-20210923 1450 2085 2085 2080 2085 21618
-20210923 1451 2085 2085 2080 2085 72035
-20210923 1452 2085 2085 2080 2085 165779
-20210923 1453 2085 2085 2080 2085 51510
-20210923 1454 2085 2085 2080 2085 9374
-20210923 1455 2085 2090 2080 2090 328538
-20210923 1456 2090 2090 2085 2085 18265
-20210923 1457 2085 2090 2085 2085 14925
-20210923 1458 2085 2090 2080 2085 574593
-20210923 1459 2085 2090 2080 2085 306050
-20210923 1500 2085 2090 2085 2085 233261
-20210923 1501 2080 2090 2080 2085 176790
-20210923 1502 2085 2085 2080 2085 12268
-20210923 1503 2080 2085 2080 2085 32120
-20210923 1504 2085 2085 2080 2080 49605
-20210923 1505 2085 2090 2080 2085 618738
-20210923 1506 2085 2090 2085 2085 20679
-20210923 1507 2085 2090 2085 2090 69781
-20210923 1508 2085 2090 2085 2085 7047
-20210923 1509 2090 2090 2085 2090 29119
-20210923 1510 2090 2090 2085 2090 65641
-20210923 1511 2085 2090 2085 2090 28733
-20210923 1512 2085 2090 2085 2085 13595
-20210923 1513 2090 2090 2085 2090 25363
-20210923 1514 2085 2090 2085 2090 54565
-20210923 1515 2090 2090 2085 2090 2026034
-20210923 1516 2090 2090 2085 2090 457526
-20210923 1517 2090 2090 2085 2090 94235
-20210923 1518 2090 2090 2085 2090 38388
-20210923 1519 2090 2090 2085 2090 24505
-20210923 1520 2090 2090 2085 2090 374841
-20210923 1530 2085 2085 2085 2085 2073594
\ No newline at end of file
+날짜,시간,시가,고가,저가,종가,거래량
+20210923,0901,2110,2110,2105,2105,7191653
+20210923,0902,2110,2115,2105,2105,5105457
+20210923,0903,2110,2110,2100,2105,3217005
+20210923,0904,2100,2105,2095,2100,3028112
+20210923,0905,2095,2100,2090,2095,2001385
+20210923,0906,2095,2100,2090,2095,1234727
+20210923,0907,2090,2095,2090,2095,304954
+20210923,0908,2090,2095,2090,2090,1481861
+20210923,0909,2090,2095,2085,2095,2100428
+20210923,0910,2090,2095,2085,2090,2317363
+20210923,0911,2090,2090,2080,2085,2896779
+20210923,0912,2085,2090,2080,2085,1428438
+20210923,0913,2090,2090,2080,2080,999723
+20210923,0914,2085,2090,2080,2085,758424
+20210923,0915,2080,2090,2080,2090,84577
+20210923,0916,2090,2095,2085,2090,1770422
+20210923,0917,2095,2100,2090,2100,1747238
+20210923,0918,2095,2100,2090,2095,598363
+20210923,0919,2100,2100,2090,2090,617278
+20210923,0920,2095,2100,2090,2090,778868
+20210923,0921,2095,2095,2085,2090,1435015
+20210923,0922,2090,2095,2085,2095,204998
+20210923,0923,2095,2100,2090,2095,1489273
+20210923,0924,2095,2100,2090,2095,122524
+20210923,0925,2100,2105,2095,2100,3189983
+20210923,0926,2095,2100,2090,2100,1647658
+20210923,0927,2100,2105,2095,2100,839741
+20210923,0928,2105,2105,2100,2105,308707
+20210923,0929,2105,2105,2100,2105,1392549
+20210923,0930,2100,2110,2100,2110,776033
+20210923,0931,2105,2110,2100,2105,624640
+20210923,0932,2110,2110,2100,2110,385062
+20210923,0933,2110,2110,2105,2105,43805
+20210923,0934,2110,2110,2105,2110,86985
+20210923,0935,2110,2110,2105,2110,648847
+20210923,0936,2110,2110,2105,2110,2523250
+20210923,0937,2110,2110,2105,2105,100936
+20210923,0938,2105,2110,2105,2105,427829
+20210923,0939,2105,2110,2100,2100,1121242
+20210923,0940,2100,2105,2100,2105,149577
+20210923,0941,2100,2110,2100,2110,755912
+20210923,0942,2110,2110,2100,2100,174990
+20210923,0943,2105,2105,2095,2095,1334386
+20210923,0944,2095,2105,2095,2100,345707
+20210923,0945,2100,2105,2095,2100,109692
+20210923,0946,2100,2100,2095,2095,82685
+20210923,0947,2100,2105,2095,2095,307067
+20210923,0948,2100,2105,2100,2105,84446
+20210923,0949,2105,2110,2100,2110,1367983
+20210923,0950,2105,2105,2100,2105,46635
+20210923,0951,2105,2110,2100,2105,382287
+20210923,0952,2110,2110,2105,2105,650766
+20210923,0953,2105,2110,2100,2105,273212
+20210923,0954,2105,2110,2100,2105,92985
+20210923,0955,2100,2110,2100,2105,106182
+20210923,0956,2105,2105,2095,2100,885508
+20210923,0957,2095,2105,2095,2100,202135
+20210923,0958,2095,2105,2095,2100,296425
+20210923,0959,2100,2100,2095,2095,18054
+20210923,1000,2100,2100,2095,2095,84468
+20210923,1001,2095,2100,2090,2095,1630346
+20210923,1002,2095,2100,2090,2095,602156
+20210923,1003,2095,2100,2095,2100,33547
+20210923,1004,2100,2105,2095,2100,1027088
+20210923,1005,2100,2105,2095,2100,396296
+20210923,1006,2100,2105,2095,2100,245181
+20210923,1007,2100,2110,2100,2105,1558036
+20210923,1008,2105,2105,2100,2105,560351
+20210923,1009,2100,2110,2100,2105,566425
+20210923,1010,2100,2110,2100,2105,175230
+20210923,1011,2110,2110,2100,2105,170079
+20210923,1012,2105,2110,2105,2110,237571
+20210923,1013,2110,2110,2105,2105,2052603
+20210923,1014,2110,2115,2105,2110,3313479
+20210923,1015,2110,2115,2105,2110,390762
+20210923,1016,2110,2115,2105,2110,774054
+20210923,1017,2115,2115,2105,2110,1063741
+20210923,1018,2115,2115,2105,2110,177088
+20210923,1019,2110,2110,2105,2110,82025
+20210923,1020,2105,2110,2100,2105,618780
+20210923,1021,2105,2110,2105,2110,74541
+20210923,1022,2105,2110,2100,2105,265123
+20210923,1023,2105,2105,2100,2105,4539
+20210923,1024,2105,2110,2100,2105,334020
+20210923,1025,2110,2110,2100,2110,64843
+20210923,1026,2110,2110,2100,2100,182276
+20210923,1027,2105,2110,2100,2100,168599
+20210923,1028,2100,2110,2100,2105,81289
+20210923,1029,2105,2105,2100,2105,276603
+20210923,1030,2105,2110,2100,2105,12611
+20210923,1031,2100,2105,2095,2095,1294769
+20210923,1032,2095,2105,2095,2100,192957
+20210923,1033,2100,2105,2095,2100,223454
+20210923,1034,2095,2100,2095,2095,85785
+20210923,1035,2095,2100,2090,2095,3050435
+20210923,1036,2095,2100,2090,2095,764796
+20210923,1037,2090,2100,2090,2095,355518
+20210923,1038,2095,2100,2090,2095,323003
+20210923,1039,2095,2100,2090,2095,123119
+20210923,1040,2095,2100,2090,2095,368171
+20210923,1041,2095,2095,2090,2095,320659
+20210923,1042,2095,2100,2090,2090,195895
+20210923,1043,2095,2095,2085,2090,3560838
+20210923,1044,2090,2095,2085,2090,587710
+20210923,1045,2090,2095,2085,2090,128317
+20210923,1046,2085,2090,2085,2090,60029
+20210923,1047,2085,2095,2085,2095,477618
+20210923,1048,2095,2095,2085,2090,523093
+20210923,1049,2090,2095,2085,2090,569692
+20210923,1050,2090,2090,2085,2090,32632
+20210923,1051,2085,2090,2085,2090,68812
+20210923,1052,2090,2095,2085,2090,725652
+20210923,1053,2090,2095,2090,2095,17363
+20210923,1054,2090,2095,2090,2095,122270
+20210923,1055,2090,2095,2090,2090,50444
+20210923,1056,2090,2095,2090,2090,15166
+20210923,1057,2095,2095,2085,2085,975388
+20210923,1058,2090,2095,2090,2095,425198
+20210923,1059,2090,2100,2090,2100,855985
+20210923,1100,2095,2100,2090,2095,280410
+20210923,1101,2090,2095,2090,2095,7613
+20210923,1102,2095,2100,2090,2100,84859
+20210923,1103,2095,2100,2095,2095,195052
+20210923,1104,2100,2100,2095,2100,4907
+20210923,1105,2100,2100,2095,2095,31574
+20210923,1106,2100,2100,2095,2095,8011
+20210923,1107,2095,2100,2095,2095,460604
+20210923,1108,2095,2095,2090,2090,29596
+20210923,1109,2095,2100,2090,2095,106109
+20210923,1110,2095,2095,2090,2095,8401
+20210923,1111,2095,2095,2090,2095,7476
+20210923,1112,2090,2095,2090,2095,21603
+20210923,1113,2095,2100,2090,2090,151428
+20210923,1114,2090,2095,2090,2095,12933
+20210923,1115,2090,2095,2090,2090,22302
+20210923,1116,2095,2095,2090,2095,42880
+20210923,1117,2095,2095,2090,2095,3069
+20210923,1118,2095,2095,2090,2095,27090
+20210923,1119,2090,2095,2090,2090,94
+20210923,1120,2095,2095,2090,2095,165
+20210923,1121,2095,2095,2090,2090,1226
+20210923,1122,2090,2095,2090,2095,26297
+20210923,1123,2095,2095,2090,2095,1410
+20210923,1124,2095,2100,2095,2095,419982
+20210923,1125,2095,2100,2090,2100,68204
+20210923,1126,2095,2100,2090,2095,42835
+20210923,1127,2095,2100,2090,2100,18607
+20210923,1128,2100,2100,2095,2095,1350
+20210923,1129,2095,2100,2095,2095,20414
+20210923,1130,2095,2095,2090,2095,496181
+20210923,1131,2095,2100,2090,2100,77790
+20210923,1132,2095,2100,2090,2095,60085
+20210923,1133,2090,2095,2090,2090,8666
+20210923,1134,2095,2100,2090,2100,57725
+20210923,1135,2095,2100,2090,2095,33359
+20210923,1136,2090,2095,2090,2090,9705
+20210923,1137,2090,2095,2090,2095,15176
+20210923,1138,2095,2095,2090,2095,43510
+20210923,1139,2090,2095,2090,2095,160455
+20210923,1140,2100,2100,2090,2100,29949
+20210923,1141,2100,2100,2095,2100,2314
+20210923,1142,2095,2100,2095,2095,147407
+20210923,1143,2095,2100,2095,2100,6361
+20210923,1144,2100,2100,2095,2100,14063
+20210923,1145,2100,2100,2095,2095,3315
+20210923,1146,2100,2100,2095,2095,16741
+20210923,1147,2095,2100,2095,2095,378319
+20210923,1148,2095,2100,2090,2095,68830
+20210923,1149,2095,2100,2090,2095,8553
+20210923,1150,2095,2095,2090,2090,1279
+20210923,1151,2090,2100,2090,2090,137098
+20210923,1152,2095,2095,2090,2090,46769
+20210923,1153,2095,2095,2090,2095,344872
+20210923,1154,2095,2095,2090,2090,4532
+20210923,1155,2090,2095,2090,2095,25929
+20210923,1156,2095,2095,2090,2090,16198
+20210923,1157,2095,2095,2090,2090,20843
+20210923,1158,2090,2095,2090,2090,36848
+20210923,1159,2090,2095,2090,2090,10437
+20210923,1200,2095,2095,2090,2090,2057
+20210923,1201,2090,2095,2090,2090,3274
+20210923,1202,2090,2095,2090,2095,718340
+20210923,1203,2100,2100,2095,2095,1847
+20210923,1204,2095,2100,2095,2095,249982
+20210923,1205,2100,2100,2090,2090,86462
+20210923,1206,2090,2095,2090,2095,31570
+20210923,1207,2095,2095,2090,2090,17657
+20210923,1208,2095,2100,2090,2100,340597
+20210923,1209,2100,2100,2095,2095,8524
+20210923,1210,2095,2100,2095,2095,972
+20210923,1211,2100,2100,2095,2100,13
+20210923,1212,2095,2100,2090,2090,171089
+20210923,1213,2095,2095,2090,2090,4693
+20210923,1214,2095,2095,2090,2090,1738
+20210923,1215,2090,2095,2090,2090,3444
+20210923,1216,2095,2095,2090,2090,18231
+20210923,1217,2095,2095,2090,2090,19405
+20210923,1218,2090,2095,2085,2090,2111210
+20210923,1219,2090,2095,2085,2090,928509
+20210923,1220,2090,2095,2085,2090,361506
+20210923,1221,2090,2090,2085,2085,64978
+20210923,1222,2090,2090,2085,2085,10975
+20210923,1223,2090,2090,2085,2090,46688
+20210923,1224,2090,2090,2085,2085,1092793
+20210923,1225,2085,2090,2085,2085,2677204
+20210923,1226,2085,2090,2085,2085,1055070
+20210923,1227,2085,2090,2080,2090,80146
+20210923,1228,2085,2090,2085,2090,48095
+20210923,1229,2085,2090,2085,2090,18775
+20210923,1230,2085,2090,2085,2090,20074
+20210923,1231,2085,2090,2085,2090,3201
+20210923,1232,2090,2090,2085,2090,2426
+20210923,1233,2085,2090,2085,2090,5571
+20210923,1234,2085,2090,2085,2090,34482
+20210923,1235,2090,2095,2085,2090,816503
+20210923,1236,2090,2090,2085,2090,146083
+20210923,1237,2085,2090,2085,2090,571352
+20210923,1238,2085,2090,2085,2090,814
+20210923,1239,2090,2090,2085,2085,244086
+20210923,1240,2090,2090,2085,2090,37973
+20210923,1241,2090,2090,2085,2085,2789
+20210923,1242,2090,2090,2085,2090,1740
+20210923,1243,2090,2090,2085,2085,7088
+20210923,1244,2090,2090,2085,2085,663
+20210923,1245,2085,2090,2085,2090,15038
+20210923,1246,2085,2090,2085,2090,10075
+20210923,1247,2085,2090,2085,2085,52249
+20210923,1248,2085,2090,2085,2085,21298
+20210923,1249,2085,2090,2085,2090,7308
+20210923,1250,2090,2090,2080,2085,1678872
+20210923,1251,2085,2090,2080,2090,715353
+20210923,1252,2085,2090,2085,2085,13983
+20210923,1253,2090,2090,2085,2090,4135
+20210923,1254,2085,2090,2085,2090,34815
+20210923,1255,2085,2090,2080,2085,638199
+20210923,1256,2080,2085,2080,2085,8745
+20210923,1257,2085,2085,2080,2085,16583
+20210923,1258,2085,2085,2080,2080,16583
+20210923,1259,2085,2085,2080,2085,50374
+20210923,1300,2085,2085,2080,2085,303972
+20210923,1301,2085,2085,2080,2085,554609
+20210923,1302,2085,2090,2080,2085,316210
+20210923,1303,2085,2090,2085,2085,553555
+20210923,1304,2085,2090,2080,2085,181671
+20210923,1305,2090,2090,2085,2090,89415
+20210923,1306,2090,2090,2085,2090,51310
+20210923,1307,2085,2090,2080,2085,465547
+20210923,1308,2085,2085,2080,2080,25489
+20210923,1309,2085,2085,2080,2085,58339
+20210923,1310,2085,2085,2080,2085,4109
+20210923,1311,2085,2085,2080,2085,19127
+20210923,1312,2085,2085,2080,2085,26484
+20210923,1313,2085,2085,2080,2085,22120
+20210923,1314,2085,2085,2080,2080,370976
+20210923,1315,2080,2085,2080,2085,2315
+20210923,1316,2080,2085,2080,2085,33775
+20210923,1317,2085,2090,2080,2080,810012
+20210923,1318,2085,2085,2080,2085,42382
+20210923,1319,2085,2085,2080,2085,43349
+20210923,1320,2085,2085,2080,2080,8336
+20210923,1321,2080,2085,2080,2080,221947
+20210923,1322,2080,2085,2080,2085,54144
+20210923,1323,2080,2090,2080,2085,648632
+20210923,1324,2085,2090,2080,2085,266039
+20210923,1325,2090,2090,2085,2085,9487
+20210923,1326,2085,2090,2080,2085,772095
+20210923,1327,2085,2085,2080,2085,77837
+20210923,1328,2085,2085,2080,2085,57849
+20210923,1329,2085,2090,2080,2090,91739
+20210923,1330,2085,2090,2085,2090,273266
+20210923,1331,2085,2085,2080,2080,32354
+20210923,1332,2085,2090,2080,2090,132912
+20210923,1333,2090,2090,2085,2085,10158
+20210923,1334,2085,2090,2085,2090,20564
+20210923,1335,2085,2095,2085,2090,1529753
+20210923,1336,2085,2095,2085,2090,337799
+20210923,1337,2090,2090,2085,2090,52059
+20210923,1338,2085,2090,2085,2090,148911
+20210923,1339,2090,2095,2085,2090,322299
+20210923,1340,2090,2095,2090,2090,135844
+20210923,1341,2090,2095,2090,2090,53078
+20210923,1342,2090,2095,2090,2095,74370
+20210923,1343,2095,2095,2090,2095,1819
+20210923,1344,2095,2095,2090,2095,1616
+20210923,1345,2095,2095,2090,2095,5896
+20210923,1346,2090,2095,2090,2090,216178
+20210923,1347,2090,2095,2090,2095,5463
+20210923,1348,2095,2095,2090,2090,328229
+20210923,1349,2090,2090,2085,2085,53548
+20210923,1350,2090,2090,2085,2090,15842
+20210923,1351,2090,2090,2085,2090,7021
+20210923,1352,2085,2090,2085,2090,6444
+20210923,1353,2090,2090,2085,2090,10440
+20210923,1354,2090,2090,2085,2090,24768
+20210923,1355,2085,2090,2085,2090,2410
+20210923,1356,2090,2090,2085,2090,13830
+20210923,1357,2090,2090,2085,2085,5061
+20210923,1358,2090,2090,2085,2085,61399
+20210923,1359,2085,2090,2080,2085,1490786
+20210923,1400,2085,2085,2080,2085,234498
+20210923,1401,2085,2090,2080,2085,1223247
+20210923,1402,2085,2090,2080,2085,418808
+20210923,1403,2085,2085,2080,2085,29718
+20210923,1404,2080,2085,2075,2080,8355775
+20210923,1405,2085,2085,2075,2080,423109
+20210923,1406,2080,2085,2075,2080,1830975
+20210923,1407,2075,2080,2075,2080,98077
+20210923,1408,2080,2080,2075,2080,16550
+20210923,1409,2080,2080,2075,2075,28538
+20210923,1410,2080,2080,2075,2080,27398
+20210923,1411,2080,2080,2075,2080,129048
+20210923,1412,2080,2085,2075,2085,768589
+20210923,1413,2080,2085,2075,2080,467089
+20210923,1414,2085,2085,2075,2080,53343
+20210923,1415,2080,2085,2080,2080,11899
+20210923,1416,2085,2085,2080,2080,52886
+20210923,1417,2085,2085,2080,2080,268893
+20210923,1418,2085,2085,2080,2080,40105
+20210923,1419,2085,2085,2080,2085,1285
+20210923,1420,2085,2085,2080,2080,9067
+20210923,1421,2085,2085,2080,2080,8994
+20210923,1422,2085,2090,2080,2085,1083619
+20210923,1423,2085,2090,2080,2085,140561
+20210923,1424,2090,2090,2080,2085,70822
+20210923,1425,2090,2090,2085,2090,4387
+20210923,1426,2085,2090,2080,2085,246239
+20210923,1427,2080,2085,2080,2085,209649
+20210923,1428,2085,2090,2080,2085,125403
+20210923,1429,2090,2090,2085,2090,16027
+20210923,1430,2090,2090,2085,2090,25946
+20210923,1431,2090,2090,2085,2085,129802
+20210923,1432,2090,2090,2085,2085,48724
+20210923,1433,2085,2090,2085,2085,5794
+20210923,1434,2090,2090,2085,2090,221511
+20210923,1435,2085,2090,2085,2090,216
+20210923,1436,2090,2090,2085,2090,14191
+20210923,1437,2090,2090,2085,2090,7114
+20210923,1438,2085,2090,2085,2085,5604
+20210923,1439,2085,2090,2085,2085,14498
+20210923,1440,2090,2090,2085,2085,90221
+20210923,1441,2090,2090,2080,2090,933338
+20210923,1442,2085,2085,2080,2085,404225
+20210923,1443,2085,2090,2085,2085,74804
+20210923,1444,2090,2090,2085,2090,104338
+20210923,1445,2090,2090,2085,2085,32989
+20210923,1446,2085,2085,2080,2080,916795
+20210923,1447,2085,2085,2080,2085,9281
+20210923,1448,2085,2085,2080,2085,11482
+20210923,1449,2085,2085,2080,2080,8519
+20210923,1450,2085,2085,2080,2085,21618
+20210923,1451,2085,2085,2080,2085,72035
+20210923,1452,2085,2085,2080,2085,165779
+20210923,1453,2085,2085,2080,2085,51510
+20210923,1454,2085,2085,2080,2085,9374
+20210923,1455,2085,2090,2080,2090,328538
+20210923,1456,2090,2090,2085,2085,18265
+20210923,1457,2085,2090,2085,2085,14925
+20210923,1458,2085,2090,2080,2085,574593
+20210923,1459,2085,2090,2080,2085,306050
+20210923,1500,2085,2090,2085,2085,233261
+20210923,1501,2080,2090,2080,2085,176790
+20210923,1502,2085,2085,2080,2085,12268
+20210923,1503,2080,2085,2080,2085,32120
+20210923,1504,2085,2085,2080,2080,49605
+20210923,1505,2085,2090,2080,2085,618738
+20210923,1506,2085,2090,2085,2085,20679
+20210923,1507,2085,2090,2085,2090,69781
+20210923,1508,2085,2090,2085,2085,7047
+20210923,1509,2090,2090,2085,2090,29119
+20210923,1510,2090,2090,2085,2090,65641
+20210923,1511,2085,2090,2085,2090,28733
+20210923,1512,2085,2090,2085,2085,13595
+20210923,1513,2090,2090,2085,2090,25363
+20210923,1514,2085,2090,2085,2090,54565
+20210923,1515,2090,2090,2085,2090,2026034
+20210923,1516,2090,2090,2085,2090,457526
+20210923,1517,2090,2090,2085,2090,94235
+20210923,1518,2090,2090,2085,2090,38388
+20210923,1519,2090,2090,2085,2090,24505
+20210923,1520,2090,2090,2085,2090,374841
+20210923,1530,2085,2085,2085,2085,2073594
\ No newline at end of file
diff --git a/hts/HTS.py b/hts/HTS.py
index 5894cc9..e77a9ae 100644
--- a/hts/HTS.py
+++ b/hts/HTS.py
@@ -268,7 +268,7 @@ class HTS:
 
         size = objStockChart.GetHeaderValue(3)
 
-        # print("날짜", "시간", "시가", "고가", "저가", "종가", "거래량")
+        print("%s,%s,%s,%s,%s,%s,%s" % ("날짜", "시간", "시가", "고가", "저가", "종가", "거래량"))
         for i in range(size - 1, -1, -1):
             day = objStockChart.GetDataValue(0, i)
             time = objStockChart.GetDataValue(1, i)
@@ -277,7 +277,7 @@ class HTS:
             low = objStockChart.GetDataValue(4, i)
             close = objStockChart.GetDataValue(5, i)
             vol = objStockChart.GetDataValue(6, i)
-            print(day, time, open, high, low, close, vol)
+            print("%d,%s,%d,%d,%d,%d,%d" % (day, str(time).zfill(4), open, high, low, close, vol))
 
         return