init

hts/data/252670_20220707.csv

@@ -1,382 +0,0 @@
-날짜,시간,시가,고가,저가,종가,거래량
-20220707,0901,3380,3395,3375,3380,3559770
-20220707,0902,3380,3380,3360,3365,8394389
-20220707,0903,3365,3380,3365,3370,1419442
-20220707,0904,3375,3375,3360,3375,1796514
-20220707,0905,3375,3380,3365,3370,1507580
-20220707,0906,3375,3385,3365,3385,3029470
-20220707,0907,3380,3390,3375,3390,923340
-20220707,0908,3390,3390,3370,3370,1922636
-20220707,0909,3375,3380,3370,3375,1990046
-20220707,0910,3375,3375,3360,3360,2491974
-20220707,0911,3365,3370,3355,3365,3365772
-20220707,0912,3360,3370,3355,3370,1565038
-20220707,0913,3365,3370,3360,3365,871215
-20220707,0914,3365,3370,3360,3365,584116
-20220707,0915,3365,3365,3355,3360,1821017
-20220707,0916,3360,3370,3355,3365,1720543
-20220707,0917,3365,3375,3365,3370,955233
-20220707,0918,3370,3370,3360,3365,1120867
-20220707,0919,3365,3365,3355,3360,2206153
-20220707,0920,3365,3370,3360,3360,2161238
-20220707,0921,3360,3360,3350,3350,4399850
-20220707,0922,3350,3355,3345,3350,3771693
-20220707,0923,3350,3355,3340,3345,3158235
-20220707,0924,3345,3345,3335,3345,2281598
-20220707,0925,3340,3345,3335,3340,1518800
-20220707,0926,3340,3345,3335,3340,894497
-20220707,0927,3335,3340,3330,3340,2607238
-20220707,0928,3340,3340,3330,3335,602253
-20220707,0929,3330,3340,3330,3340,1283902
-20220707,0930,3335,3340,3330,3335,908381
-20220707,0931,3335,3335,3330,3335,803873
-20220707,0932,3335,3340,3330,3330,1154273
-20220707,0933,3335,3335,3330,3335,103118
-20220707,0934,3335,3335,3330,3335,113872
-20220707,0935,3335,3340,3335,3340,1435190
-20220707,0936,3340,3340,3330,3335,1123492
-20220707,0937,3335,3340,3330,3335,251106
-20220707,0938,3335,3335,3330,3335,223011
-20220707,0939,3335,3335,3330,3335,3181172
-20220707,0940,3330,3335,3325,3325,570460
-20220707,0941,3325,3330,3320,3325,2161667
-20220707,0942,3320,3325,3315,3320,2344405
-20220707,0943,3320,3325,3315,3320,898011
-20220707,0944,3320,3325,3320,3320,337555
-20220707,0945,3315,3325,3315,3320,619722
-20220707,0946,3320,3325,3315,3320,413311
-20220707,0947,3320,3325,3315,3320,120315
-20220707,0948,3320,3325,3315,3325,497164
-20220707,0949,3325,3325,3320,3325,436366
-20220707,0950,3325,3330,3320,3330,553106
-20220707,0951,3330,3330,3320,3330,1993677
-20220707,0952,3330,3330,3325,3325,756318
-20220707,0953,3325,3330,3320,3325,335316
-20220707,0954,3325,3330,3320,3325,571235
-20220707,0955,3325,3330,3320,3325,311032
-20220707,0956,3325,3330,3325,3330,306158
-20220707,0957,3325,3330,3325,3330,648527
-20220707,0958,3330,3335,3330,3335,386744
-20220707,0959,3335,3335,3330,3335,1228030
-20220707,1000,3330,3335,3330,3335,38975
-20220707,1001,3335,3345,3330,3345,1741424
-20220707,1002,3345,3345,3330,3330,937171
-20220707,1003,3335,3340,3330,3340,612895
-20220707,1004,3340,3345,3335,3340,518877
-20220707,1005,3335,3345,3335,3340,1113720
-20220707,1006,3335,3340,3330,3330,579109
-20220707,1007,3330,3335,3325,3330,1692314
-20220707,1008,3330,3335,3325,3330,419566
-20220707,1009,3330,3335,3325,3335,683534
-20220707,1010,3335,3335,3325,3335,132510
-20220707,1011,3335,3335,3330,3335,60150
-20220707,1012,3335,3345,3335,3345,1902672
-20220707,1013,3340,3350,3340,3350,715472
-20220707,1014,3350,3350,3340,3350,858562
-20220707,1015,3350,3350,3340,3340,700715
-20220707,1016,3345,3345,3340,3345,98260
-20220707,1017,3345,3345,3335,3340,779819
-20220707,1018,3340,3345,3335,3345,406707
-20220707,1019,3345,3350,3340,3345,795591
-20220707,1020,3345,3350,3340,3350,122397
-20220707,1021,3350,3355,3345,3350,1435872
-20220707,1022,3350,3355,3345,3345,1525472
-20220707,1023,3350,3350,3340,3345,177149
-20220707,1024,3345,3350,3340,3345,497488
-20220707,1025,3340,3345,3340,3340,739870
-20220707,1026,3345,3345,3335,3340,223510
-20220707,1027,3335,3340,3330,3335,369224
-20220707,1028,3335,3340,3330,3335,460937
-20220707,1029,3335,3340,3335,3335,446549
-20220707,1030,3335,3340,3335,3340,337376
-20220707,1031,3335,3345,3335,3340,642823
-20220707,1032,3340,3345,3340,3340,662115
-20220707,1033,3345,3345,3330,3335,970195
-20220707,1034,3335,3335,3330,3330,951402
-20220707,1035,3330,3335,3325,3335,624707
-20220707,1036,3335,3335,3325,3330,995292
-20220707,1037,3330,3335,3330,3335,450343
-20220707,1038,3335,3340,3335,3335,571210
-20220707,1039,3335,3340,3335,3335,128143
-20220707,1040,3335,3340,3335,3340,312832
-20220707,1041,3340,3350,3340,3350,457607
-20220707,1042,3345,3345,3340,3345,174300
-20220707,1043,3345,3345,3340,3345,354767
-20220707,1044,3345,3345,3335,3340,603035
-20220707,1045,3340,3345,3335,3340,122908
-20220707,1046,3340,3350,3340,3350,675846
-20220707,1047,3345,3355,3345,3350,1664174
-20220707,1048,3345,3350,3345,3350,278818
-20220707,1049,3350,3355,3345,3345,709299
-20220707,1050,3345,3350,3340,3345,665398
-20220707,1051,3345,3345,3340,3340,523625
-20220707,1052,3345,3345,3335,3340,117678
-20220707,1053,3340,3340,3335,3340,154233
-20220707,1054,3340,3340,3335,3335,839094
-20220707,1055,3335,3335,3330,3335,54317
-20220707,1056,3335,3335,3330,3335,229377
-20220707,1057,3335,3335,3325,3330,1095974
-20220707,1058,3330,3335,3325,3335,503615
-20220707,1059,3335,3335,3330,3335,133850
-20220707,1100,3330,3335,3325,3325,159856
-20220707,1101,3330,3330,3320,3325,2239039
-20220707,1102,3325,3325,3320,3320,422748
-20220707,1103,3325,3325,3315,3325,2823990
-20220707,1104,3320,3325,3315,3320,1738168
-20220707,1105,3320,3320,3315,3320,400552
-20220707,1106,3320,3325,3315,3320,1066113
-20220707,1107,3320,3325,3320,3320,346659
-20220707,1108,3320,3325,3320,3320,1011117
-20220707,1109,3320,3320,3310,3315,2971464
-20220707,1110,3315,3315,3310,3315,185470
-20220707,1111,3315,3315,3310,3315,790031
-20220707,1112,3315,3320,3310,3315,1561597
-20220707,1113,3315,3320,3315,3320,444180
-20220707,1114,3315,3320,3315,3315,194328
-20220707,1115,3315,3320,3310,3315,1318068
-20220707,1116,3315,3315,3305,3310,2108451
-20220707,1117,3310,3310,3305,3305,350790
-20220707,1118,3310,3310,3300,3305,1655885
-20220707,1119,3305,3305,3295,3300,3920523
-20220707,1120,3300,3305,3295,3305,647549
-20220707,1121,3300,3310,3300,3305,1361242
-20220707,1122,3305,3305,3300,3305,218612
-20220707,1123,3305,3305,3300,3305,95427
-20220707,1124,3305,3305,3300,3305,23988
-20220707,1125,3305,3305,3300,3305,112096
-20220707,1126,3305,3305,3300,3305,236414
-20220707,1127,3300,3305,3300,3305,129530
-20220707,1128,3305,3305,3300,3305,37926
-20220707,1129,3300,3305,3295,3305,1581412
-20220707,1130,3300,3305,3295,3300,570031
-20220707,1131,3300,3305,3295,3300,503719
-20220707,1132,3300,3300,3295,3300,57433
-20220707,1133,3300,3305,3300,3305,321006
-20220707,1134,3300,3305,3300,3300,370804
-20220707,1135,3300,3300,3295,3300,19296
-20220707,1136,3300,3300,3295,3300,130897
-20220707,1137,3300,3300,3295,3300,315674
-20220707,1138,3295,3300,3290,3295,1853173
-20220707,1139,3295,3300,3290,3295,452343
-20220707,1140,3295,3300,3290,3290,238821
-20220707,1141,3295,3295,3290,3295,246221
-20220707,1142,3295,3295,3285,3290,2021684
-20220707,1143,3290,3290,3285,3290,367488
-20220707,1144,3290,3295,3285,3295,442190
-20220707,1145,3295,3295,3285,3290,142222
-20220707,1146,3290,3290,3285,3290,93356
-20220707,1147,3290,3290,3285,3285,2191194
-20220707,1148,3290,3295,3285,3295,323041
-20220707,1149,3295,3295,3285,3290,111817
-20220707,1150,3290,3295,3285,3295,328468
-20220707,1151,3295,3295,3290,3295,204984
-20220707,1152,3290,3295,3290,3295,1137267
-20220707,1153,3295,3295,3290,3295,110979
-20220707,1154,3295,3300,3290,3295,802205
-20220707,1155,3295,3300,3290,3295,954258
-20220707,1156,3300,3300,3295,3300,81007
-20220707,1157,3300,3300,3295,3300,272449
-20220707,1158,3300,3300,3290,3295,529842
-20220707,1159,3290,3295,3290,3295,33949
-20220707,1200,3295,3295,3285,3290,613166
-20220707,1201,3290,3295,3285,3290,102528
-20220707,1202,3290,3295,3290,3295,159708
-20220707,1203,3295,3300,3290,3295,319494
-20220707,1204,3295,3295,3290,3295,80670
-20220707,1205,3290,3300,3290,3300,109857
-20220707,1206,3300,3300,3290,3295,153307
-20220707,1207,3295,3300,3295,3295,10667
-20220707,1208,3295,3300,3295,3300,15745
-20220707,1209,3295,3300,3295,3300,60852
-20220707,1210,3300,3300,3295,3295,210505
-20220707,1211,3295,3295,3290,3295,350442
-20220707,1212,3295,3300,3295,3300,11376
-20220707,1213,3300,3300,3295,3300,28957
-20220707,1214,3300,3300,3295,3295,486448
-20220707,1215,3295,3295,3290,3290,52798
-20220707,1216,3290,3295,3290,3295,34155
-20220707,1217,3295,3295,3290,3295,22487
-20220707,1218,3295,3295,3290,3295,13007
-20220707,1219,3295,3295,3290,3290,695011
-20220707,1220,3290,3290,3285,3285,283606
-20220707,1221,3285,3290,3285,3290,289027
-20220707,1222,3290,3290,3285,3290,41879
-20220707,1223,3285,3295,3285,3295,1695492
-20220707,1224,3290,3295,3285,3290,255322
-20220707,1225,3290,3290,3285,3290,422838
-20220707,1226,3290,3295,3285,3290,272744
-20220707,1227,3290,3290,3285,3285,935430
-20220707,1228,3290,3290,3285,3290,41803
-20220707,1229,3285,3290,3285,3285,14410
-20220707,1230,3290,3295,3290,3295,748066
-20220707,1231,3290,3295,3285,3290,130103
-20220707,1232,3290,3295,3290,3295,115047
-20220707,1233,3295,3295,3290,3295,28302
-20220707,1234,3295,3300,3290,3295,977717
-20220707,1235,3295,3295,3295,3295,295944
-20220707,1236,3295,3295,3290,3295,53366
-20220707,1237,3290,3300,3290,3300,403345
-20220707,1238,3300,3300,3295,3300,11848
-20220707,1239,3300,3300,3295,3300,154237
-20220707,1240,3300,3300,3290,3295,399626
-20220707,1241,3295,3300,3290,3295,147969
-20220707,1242,3295,3295,3290,3295,7325
-20220707,1243,3295,3295,3280,3285,2119469
-20220707,1244,3285,3290,3280,3285,310323
-20220707,1245,3290,3290,3285,3285,27800
-20220707,1246,3290,3290,3280,3280,488547
-20220707,1247,3280,3290,3280,3290,260294
-20220707,1248,3285,3295,3285,3295,461768
-20220707,1249,3290,3295,3290,3290,19737
-20220707,1250,3290,3295,3290,3295,69248
-20220707,1251,3295,3295,3290,3295,37302
-20220707,1252,3295,3295,3290,3295,32020
-20220707,1253,3295,3295,3290,3295,329194
-20220707,1254,3295,3295,3290,3295,26121
-20220707,1255,3295,3295,3290,3290,754881
-20220707,1256,3290,3295,3285,3290,177708
-20220707,1257,3290,3295,3285,3290,141658
-20220707,1258,3290,3295,3290,3290,8703
-20220707,1259,3295,3295,3290,3295,56384
-20220707,1300,3295,3300,3290,3295,545635
-20220707,1301,3295,3295,3290,3295,49017
-20220707,1302,3295,3295,3290,3295,526521
-20220707,1303,3295,3295,3285,3285,118629
-20220707,1304,3290,3290,3285,3290,26571
-20220707,1305,3290,3290,3285,3290,9178
-20220707,1306,3290,3290,3280,3285,783607
-20220707,1307,3285,3290,3280,3285,341859
-20220707,1308,3290,3290,3285,3285,68682
-20220707,1309,3290,3290,3285,3285,5608
-20220707,1310,3285,3290,3285,3285,380551
-20220707,1311,3285,3285,3280,3280,3865297
-20220707,1312,3280,3285,3275,3280,1102932
-20220707,1313,3280,3285,3275,3275,215712
-20220707,1314,3280,3280,3270,3275,1163993
-20220707,1315,3280,3280,3275,3280,56818
-20220707,1316,3280,3285,3275,3285,948818
-20220707,1317,3285,3285,3280,3280,22933
-20220707,1318,3280,3285,3280,3280,221471
-20220707,1319,3280,3285,3275,3280,637124
-20220707,1320,3280,3280,3275,3280,513688
-20220707,1321,3280,3285,3280,3285,398122
-20220707,1322,3285,3285,3280,3285,11831
-20220707,1323,3285,3285,3275,3280,292194
-20220707,1324,3280,3280,3275,3280,45414
-20220707,1325,3280,3280,3270,3275,696411
-20220707,1326,3275,3275,3270,3275,103427
-20220707,1327,3275,3280,3270,3275,469485
-20220707,1328,3275,3280,3270,3280,149401
-20220707,1329,3280,3280,3275,3280,19860
-20220707,1330,3280,3280,3275,3280,88921
-20220707,1331,3275,3280,3275,3280,23305
-20220707,1332,3280,3280,3275,3280,21968
-20220707,1333,3280,3285,3275,3280,1309473
-20220707,1334,3280,3280,3275,3280,560745
-20220707,1335,3280,3280,3275,3275,34823
-20220707,1336,3275,3280,3275,3280,81489
-20220707,1337,3275,3280,3275,3280,18362
-20220707,1338,3275,3280,3275,3280,17122
-20220707,1339,3280,3280,3275,3280,124907
-20220707,1340,3280,3280,3275,3280,76309
-20220707,1341,3280,3280,3275,3280,11418
-20220707,1342,3275,3280,3275,3280,603739
-20220707,1343,3280,3285,3280,3285,46110
-20220707,1344,3280,3285,3280,3285,4461
-20220707,1345,3285,3285,3280,3285,24854
-20220707,1346,3285,3285,3280,3280,646775
-20220707,1347,3280,3280,3275,3280,101302
-20220707,1348,3275,3280,3275,3280,841251
-20220707,1349,3275,3280,3275,3275,61791
-20220707,1350,3275,3275,3270,3275,94175
-20220707,1351,3275,3275,3270,3275,62706
-20220707,1352,3275,3275,3265,3270,5824529
-20220707,1353,3270,3275,3265,3265,497982
-20220707,1354,3270,3270,3265,3270,286670
-20220707,1355,3270,3270,3265,3270,244358
-20220707,1356,3265,3270,3265,3265,161511
-20220707,1357,3265,3270,3265,3270,54366
-20220707,1358,3265,3270,3265,3270,79531
-20220707,1359,3265,3270,3260,3265,1388291
-20220707,1400,3265,3270,3260,3265,1292494
-20220707,1401,3260,3270,3260,3265,473656
-20220707,1402,3270,3270,3265,3270,14578
-20220707,1403,3270,3270,3265,3270,520489
-20220707,1404,3275,3275,3265,3270,219883
-20220707,1405,3270,3270,3260,3265,586986
-20220707,1406,3270,3270,3265,3270,78210
-20220707,1407,3265,3270,3265,3270,20732
-20220707,1408,3265,3270,3260,3260,298396
-20220707,1409,3265,3270,3260,3265,1377519
-20220707,1410,3265,3270,3260,3270,965387
-20220707,1411,3270,3270,3260,3265,72730
-20220707,1412,3265,3265,3260,3260,541253
-20220707,1413,3265,3265,3260,3265,66382
-20220707,1414,3260,3265,3255,3255,2493408
-20220707,1415,3255,3260,3255,3260,543902
-20220707,1416,3260,3260,3255,3260,104621
-20220707,1417,3260,3260,3255,3260,40355
-20220707,1418,3260,3260,3255,3260,192486
-20220707,1419,3255,3260,3255,3260,123895
-20220707,1420,3255,3260,3255,3260,97673
-20220707,1421,3260,3260,3255,3255,241324
-20220707,1422,3255,3260,3255,3260,163671
-20220707,1423,3260,3260,3255,3260,72604
-20220707,1424,3260,3260,3255,3260,94590
-20220707,1425,3260,3260,3255,3260,56578
-20220707,1426,3260,3260,3255,3260,1408424
-20220707,1427,3260,3265,3255,3265,264167
-20220707,1428,3265,3265,3255,3260,408677
-20220707,1429,3260,3265,3260,3265,40664
-20220707,1430,3265,3265,3260,3265,48295
-20220707,1431,3265,3265,3260,3265,727888
-20220707,1432,3265,3270,3260,3270,116012
-20220707,1433,3265,3270,3260,3265,227720
-20220707,1434,3265,3270,3260,3270,236715
-20220707,1435,3265,3270,3265,3270,39806
-20220707,1436,3265,3270,3265,3270,13601
-20220707,1437,3270,3270,3265,3265,24737
-20220707,1438,3265,3270,3265,3270,62196
-20220707,1439,3270,3275,3265,3270,903688
-20220707,1440,3270,3275,3265,3270,149623
-20220707,1441,3270,3275,3265,3270,201418
-20220707,1442,3270,3275,3270,3275,48387
-20220707,1443,3275,3280,3270,3275,961359
-20220707,1444,3275,3275,3270,3275,404847
-20220707,1445,3280,3280,3275,3275,110696
-20220707,1446,3275,3280,3270,3280,650116
-20220707,1447,3275,3280,3275,3275,291306
-20220707,1448,3275,3280,3275,3275,50049
-20220707,1449,3275,3280,3275,3280,36239
-20220707,1450,3275,3285,3275,3280,1193529
-20220707,1451,3285,3285,3275,3280,725402
-20220707,1452,3280,3285,3280,3285,56688
-20220707,1453,3285,3285,3280,3285,1160923
-20220707,1454,3285,3285,3275,3280,527245
-20220707,1455,3280,3285,3275,3280,163296
-20220707,1456,3275,3285,3275,3280,797154
-20220707,1457,3280,3280,3275,3280,360958
-20220707,1458,3280,3285,3280,3280,105871
-20220707,1459,3280,3280,3275,3280,134922
-20220707,1500,3280,3280,3275,3280,240585
-20220707,1501,3280,3285,3280,3280,432631
-20220707,1502,3280,3295,3280,3290,2729508
-20220707,1503,3295,3295,3285,3290,158664
-20220707,1504,3290,3290,3285,3290,271814
-20220707,1505,3285,3295,3285,3290,174305
-20220707,1506,3295,3295,3285,3290,447065
-20220707,1507,3295,3295,3285,3290,323062
-20220707,1508,3290,3295,3285,3290,510132
-20220707,1509,3290,3295,3290,3290,75724
-20220707,1510,3290,3295,3290,3290,117136
-20220707,1511,3290,3295,3285,3290,206974
-20220707,1512,3295,3300,3290,3295,1485296
-20220707,1513,3300,3305,3295,3300,2133881
-20220707,1514,3300,3305,3295,3300,199891
-20220707,1515,3300,3300,3295,3295,164991
-20220707,1516,3300,3300,3295,3295,712442
-20220707,1517,3295,3295,3290,3290,220118
-20220707,1518,3295,3295,3290,3290,52410
-20220707,1519,3290,3295,3285,3285,449140
-20220707,1520,3290,3290,3285,3285,567804
-20220707,1530,3295,3295,3295,3295,2161541