init

hts/data/252670_20210914.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210914,0901,2075,2075,2065,2065,5915536
+20210914,0902,2065,2070,2060,2070,3247318
+20210914,0903,2070,2070,2060,2065,1237919
+20210914,0904,2065,2065,2060,2060,550968
+20210914,0905,2060,2065,2055,2060,6941251
+20210914,0906,2060,2065,2055,2060,991310
+20210914,0907,2060,2065,2055,2060,384060
+20210914,0908,2065,2065,2060,2065,177526
+20210914,0909,2060,2065,2060,2060,110756
+20210914,0910,2065,2065,2060,2065,234393
+20210914,0911,2060,2070,2060,2065,1281701
+20210914,0912,2065,2070,2065,2070,361093
+20210914,0913,2065,2070,2065,2070,199894
+20210914,0914,2070,2070,2060,2060,1421608
+20210914,0915,2065,2070,2060,2065,299281
+20210914,0916,2060,2070,2060,2065,303446
+20210914,0917,2065,2070,2060,2065,477902
+20210914,0918,2065,2070,2060,2060,1030961
+20210914,0919,2065,2065,2055,2060,2712750
+20210914,0920,2060,2060,2055,2060,198375
+20210914,0921,2055,2060,2055,2060,117541
+20210914,0922,2060,2060,2055,2060,109929
+20210914,0923,2060,2065,2055,2065,515122
+20210914,0924,2060,2065,2060,2060,122153
+20210914,0925,2060,2065,2055,2060,526700
+20210914,0926,2055,2060,2055,2055,71322
+20210914,0927,2055,2060,2050,2055,6459177
+20210914,0928,2055,2060,2050,2055,826405
+20210914,0929,2055,2060,2050,2060,556679
+20210914,0930,2060,2060,2055,2060,176385
+20210914,0931,2055,2065,2050,2065,1390644
+20210914,0932,2065,2065,2055,2060,523665
+20210914,0933,2060,2060,2055,2060,34893
+20210914,0934,2060,2060,2055,2060,26073
+20210914,0935,2060,2060,2055,2055,10045
+20210914,0936,2055,2060,2055,2060,50801
+20210914,0937,2055,2060,2055,2060,129588
+20210914,0938,2060,2060,2055,2055,65053
+20210914,0939,2055,2060,2055,2055,110869
+20210914,0940,2055,2060,2055,2055,36334
+20210914,0941,2055,2060,2050,2050,1592416
+20210914,0942,2055,2055,2050,2055,106067
+20210914,0943,2055,2055,2050,2055,44647
+20210914,0944,2055,2060,2050,2055,1917647
+20210914,0945,2055,2060,2050,2055,441454
+20210914,0946,2055,2060,2050,2055,767620
+20210914,0947,2055,2060,2050,2060,296143
+20210914,0948,2060,2060,2050,2055,267927
+20210914,0949,2050,2055,2050,2055,544729
+20210914,0950,2055,2060,2050,2055,136612
+20210914,0951,2060,2060,2055,2055,41590
+20210914,0952,2055,2060,2055,2060,9809
+20210914,0953,2060,2060,2055,2055,54176
+20210914,0954,2060,2060,2055,2060,32300
+20210914,0955,2060,2065,2055,2065,846177
+20210914,0956,2060,2065,2055,2060,402978
+20210914,0957,2055,2060,2055,2060,22512
+20210914,0958,2060,2060,2055,2055,50385
+20210914,0959,2055,2060,2055,2060,2276
+20210914,1000,2055,2060,2055,2055,12958
+20210914,1001,2055,2060,2055,2055,1587434
+20210914,1002,2055,2060,2055,2055,140104
+20210914,1003,2060,2060,2055,2055,36039
+20210914,1004,2060,2060,2055,2060,12905
+20210914,1005,2060,2060,2055,2055,11748
+20210914,1006,2055,2060,2055,2055,15043
+20210914,1007,2060,2070,2055,2065,3285887
+20210914,1008,2065,2065,2060,2060,26873
+20210914,1009,2060,2065,2060,2060,8657
+20210914,1010,2065,2065,2060,2065,93546
+20210914,1011,2065,2065,2060,2060,33198
+20210914,1012,2060,2065,2060,2060,196244
+20210914,1013,2065,2065,2055,2060,647695
+20210914,1014,2060,2065,2060,2060,75880
+20210914,1015,2065,2065,2055,2060,160407
+20210914,1016,2065,2065,2055,2060,227324
+20210914,1017,2055,2060,2055,2055,6427
+20210914,1018,2055,2060,2050,2055,1538724
+20210914,1019,2050,2055,2050,2050,207109
+20210914,1020,2055,2055,2050,2055,67571
+20210914,1021,2055,2055,2045,2050,10631195
+20210914,1022,2050,2055,2045,2050,694783
+20210914,1023,2050,2055,2045,2055,250450
+20210914,1024,2055,2055,2045,2050,627921
+20210914,1025,2045,2050,2045,2050,1124148
+20210914,1026,2050,2050,2045,2050,144428
+20210914,1027,2045,2050,2045,2050,87793
+20210914,1028,2045,2050,2045,2045,13259
+20210914,1029,2050,2050,2045,2050,104569
+20210914,1030,2045,2050,2045,2045,167740
+20210914,1031,2045,2050,2045,2050,75829
+20210914,1032,2050,2050,2045,2045,83896
+20210914,1033,2045,2055,2045,2050,1832392
+20210914,1034,2050,2050,2045,2050,160561
+20210914,1035,2050,2050,2045,2050,128817
+20210914,1036,2050,2050,2045,2045,25247
+20210914,1037,2045,2050,2045,2050,97736
+20210914,1038,2050,2050,2045,2045,322553
+20210914,1039,2050,2050,2040,2045,5240387
+20210914,1040,2045,2045,2040,2040,556577
+20210914,1041,2045,2050,2040,2050,531056
+20210914,1042,2050,2050,2045,2050,45587
+20210914,1043,2045,2055,2045,2050,1590457
+20210914,1044,2050,2055,2045,2045,458040
+20210914,1045,2050,2055,2045,2050,341370
+20210914,1046,2050,2055,2045,2050,510854
+20210914,1047,2050,2055,2045,2050,258745
+20210914,1048,2050,2055,2045,2045,833440
+20210914,1049,2050,2055,2045,2045,199782
+20210914,1050,2050,2055,2045,2050,89243
+20210914,1051,2055,2055,2050,2050,36990
+20210914,1052,2055,2055,2045,2050,72073
+20210914,1053,2050,2055,2045,2050,215435
+20210914,1054,2045,2050,2045,2045,4761
+20210914,1055,2050,2050,2045,2045,27376
+20210914,1056,2045,2050,2045,2050,12723
+20210914,1057,2045,2050,2045,2050,14079
+20210914,1058,2050,2055,2045,2045,452922
+20210914,1059,2050,2050,2045,2045,2906
+20210914,1100,2045,2050,2045,2045,22380
+20210914,1101,2045,2050,2045,2045,44967
+20210914,1102,2045,2050,2040,2045,1932803
+20210914,1103,2040,2050,2040,2045,244966
+20210914,1104,2045,2050,2040,2050,142881
+20210914,1105,2050,2050,2040,2045,69127
+20210914,1106,2045,2045,2040,2045,58189
+20210914,1107,2040,2045,2040,2040,192599
+20210914,1108,2040,2045,2040,2045,60477
+20210914,1109,2045,2045,2040,2045,58048
+20210914,1110,2040,2045,2040,2045,48748
+20210914,1111,2040,2045,2040,2045,124953
+20210914,1112,2040,2050,2040,2045,1363707
+20210914,1113,2045,2050,2040,2045,239554
+20210914,1114,2050,2050,2040,2050,391829
+20210914,1115,2040,2050,2040,2045,384865
+20210914,1116,2045,2050,2040,2045,104658
+20210914,1117,2040,2045,2040,2045,22051
+20210914,1118,2040,2045,2040,2045,69216
+20210914,1119,2045,2045,2040,2045,125173
+20210914,1120,2045,2045,2040,2040,30011
+20210914,1121,2045,2045,2040,2040,37261
+20210914,1122,2045,2045,2040,2045,129924
+20210914,1123,2045,2045,2040,2045,12770
+20210914,1124,2045,2045,2040,2045,31700
+20210914,1125,2045,2045,2040,2045,49065
+20210914,1126,2045,2045,2040,2045,35071
+20210914,1127,2045,2050,2040,2050,627910
+20210914,1128,2045,2050,2040,2045,254761
+20210914,1129,2045,2050,2045,2045,17882
+20210914,1130,2050,2050,2040,2045,574789
+20210914,1131,2045,2050,2040,2045,236212
+20210914,1132,2045,2050,2045,2045,275089
+20210914,1133,2045,2050,2040,2050,28896
+20210914,1134,2050,2050,2045,2050,21728
+20210914,1135,2045,2050,2045,2045,493
+20210914,1136,2045,2050,2045,2045,504681
+20210914,1137,2045,2050,2040,2045,87734
+20210914,1138,2045,2050,2040,2040,141559
+20210914,1139,2045,2050,2040,2045,258842
+20210914,1140,2045,2050,2040,2045,57691
+20210914,1141,2045,2045,2040,2045,4018
+20210914,1142,2045,2045,2040,2045,11600
+20210914,1143,2045,2045,2040,2045,63029
+20210914,1144,2045,2045,2040,2040,16561
+20210914,1145,2045,2045,2040,2045,27830
+20210914,1146,2045,2045,2040,2045,40758
+20210914,1147,2045,2045,2040,2045,17918
+20210914,1148,2045,2045,2040,2040,4146
+20210914,1149,2040,2045,2040,2040,2336
+20210914,1150,2045,2045,2040,2045,12198
+20210914,1151,2045,2045,2040,2045,9379
+20210914,1152,2045,2045,2040,2045,58721
+20210914,1153,2040,2045,2040,2045,25564
+20210914,1154,2045,2045,2040,2045,7499
+20210914,1155,2045,2045,2040,2045,8809
+20210914,1156,2045,2045,2040,2045,51284
+20210914,1157,2040,2045,2040,2040,65288
+20210914,1158,2045,2045,2040,2045,60659
+20210914,1159,2040,2045,2040,2045,44817
+20210914,1200,2045,2045,2040,2045,23819
+20210914,1201,2045,2045,2040,2045,126769
+20210914,1202,2045,2050,2040,2045,796689
+20210914,1203,2045,2050,2045,2045,622202
+20210914,1204,2045,2050,2040,2050,262593
+20210914,1205,2045,2050,2045,2050,16162
+20210914,1206,2050,2050,2045,2050,76904
+20210914,1207,2050,2050,2045,2050,39000
+20210914,1208,2050,2050,2045,2045,497994
+20210914,1209,2050,2050,2045,2050,6735
+20210914,1210,2050,2050,2045,2050,25211
+20210914,1211,2050,2050,2045,2050,1955
+20210914,1212,2045,2050,2045,2050,25272
+20210914,1213,2050,2050,2045,2045,57620
+20210914,1214,2050,2050,2045,2045,121432
+20210914,1215,2050,2050,2045,2045,2070
+20210914,1216,2050,2050,2045,2045,1592351
+20210914,1217,2050,2050,2045,2045,107741
+20210914,1218,2050,2050,2045,2045,497
+20210914,1219,2050,2050,2045,2045,50581
+20210914,1220,2045,2050,2045,2050,7292
+20210914,1221,2045,2050,2045,2050,65574
+20210914,1222,2050,2050,2045,2045,56996
+20210914,1223,2045,2050,2045,2045,311558
+20210914,1224,2050,2050,2040,2045,1074190
+20210914,1225,2040,2045,2040,2045,25787
+20210914,1226,2045,2045,2040,2045,27641
+20210914,1227,2045,2045,2040,2045,48687
+20210914,1228,2045,2045,2040,2045,9400
+20210914,1229,2045,2045,2040,2045,13298
+20210914,1230,2045,2050,2040,2045,476967
+20210914,1231,2045,2050,2040,2050,600824
+20210914,1232,2050,2050,2045,2050,13560
+20210914,1233,2050,2050,2045,2050,19429
+20210914,1234,2045,2050,2040,2040,251336
+20210914,1235,2040,2045,2040,2045,70849
+20210914,1236,2045,2050,2040,2045,31934
+20210914,1237,2045,2050,2045,2045,55616
+20210914,1238,2045,2050,2040,2045,78283
+20210914,1239,2045,2050,2045,2045,34224
+20210914,1240,2045,2050,2045,2045,28398
+20210914,1241,2045,2050,2040,2050,88044
+20210914,1242,2050,2050,2040,2045,21247
+20210914,1243,2045,2050,2040,2045,86417
+20210914,1244,2045,2050,2040,2040,45403
+20210914,1245,2045,2050,2045,2045,28372
+20210914,1246,2050,2050,2040,2045,41025
+20210914,1247,2040,2050,2040,2045,372934
+20210914,1248,2050,2050,2040,2045,114749
+20210914,1249,2045,2050,2040,2045,522442
+20210914,1250,2045,2050,2045,2045,1130688
+20210914,1251,2050,2050,2040,2040,43367
+20210914,1252,2045,2045,2040,2045,22203
+20210914,1253,2045,2045,2040,2045,28309
+20210914,1254,2045,2045,2040,2040,73853
+20210914,1255,2040,2045,2040,2040,517494
+20210914,1256,2045,2045,2040,2045,11579
+20210914,1257,2045,2045,2040,2040,10919
+20210914,1258,2040,2045,2040,2045,7118
+20210914,1259,2045,2045,2040,2045,37515
+20210914,1300,2045,2050,2040,2040,945775
+20210914,1301,2045,2045,2040,2045,1664
+20210914,1302,2040,2045,2040,2045,306755
+20210914,1303,2045,2045,2040,2045,225398
+20210914,1304,2045,2045,2040,2045,28857
+20210914,1305,2045,2050,2040,2045,121691
+20210914,1306,2045,2050,2040,2050,43997
+20210914,1307,2050,2050,2045,2050,38157
+20210914,1308,2050,2050,2045,2050,9117
+20210914,1309,2050,2050,2045,2045,394711
+20210914,1310,2045,2050,2045,2050,92498
+20210914,1311,2050,2050,2045,2050,31724
+20210914,1312,2050,2050,2045,2050,343
+20210914,1313,2050,2050,2045,2050,7234
+20210914,1314,2050,2050,2045,2045,198103
+20210914,1315,2045,2050,2045,2045,644151
+20210914,1316,2045,2045,2040,2045,159307
+20210914,1317,2045,2045,2040,2045,126914
+20210914,1318,2045,2050,2045,2050,5819
+20210914,1319,2045,2050,2045,2050,34176
+20210914,1320,2050,2050,2045,2050,1232
+20210914,1321,2050,2050,2045,2045,8688
+20210914,1322,2045,2045,2040,2045,234284
+20210914,1323,2045,2045,2040,2045,118986
+20210914,1324,2045,2050,2045,2050,75820
+20210914,1325,2050,2050,2045,2045,95948
+20210914,1326,2050,2050,2045,2045,38071
+20210914,1327,2045,2050,2045,2045,174383
+20210914,1328,2040,2045,2040,2045,82965
+20210914,1329,2040,2045,2040,2045,30231
+20210914,1330,2045,2045,2040,2045,7282
+20210914,1331,2040,2045,2040,2045,13812
+20210914,1332,2045,2045,2040,2045,149848
+20210914,1333,2040,2045,2040,2040,100903
+20210914,1334,2040,2045,2035,2040,7617631
+20210914,1335,2040,2040,2035,2040,1134568
+20210914,1336,2040,2040,2035,2040,217043
+20210914,1337,2035,2040,2035,2035,55409
+20210914,1338,2040,2040,2035,2040,87469
+20210914,1339,2040,2040,2035,2035,100226
+20210914,1340,2040,2045,2035,2040,638660
+20210914,1341,2040,2045,2035,2040,311674
+20210914,1342,2045,2045,2035,2040,163169
+20210914,1343,2040,2045,2035,2040,112852
+20210914,1344,2040,2040,2035,2040,42942
+20210914,1345,2040,2040,2035,2035,11769
+20210914,1346,2040,2040,2035,2040,105876
+20210914,1347,2040,2040,2035,2040,24553
+20210914,1348,2035,2040,2035,2035,9863
+20210914,1349,2040,2045,2035,2045,839766
+20210914,1350,2040,2045,2035,2040,195289
+20210914,1351,2040,2040,2035,2040,8587
+20210914,1352,2040,2040,2035,2040,61476
+20210914,1353,2040,2040,2035,2040,43311
+20210914,1354,2040,2040,2035,2040,17670
+20210914,1355,2040,2040,2035,2040,160716
+20210914,1356,2040,2040,2035,2040,88992
+20210914,1357,2035,2040,2035,2040,322013
+20210914,1358,2035,2040,2035,2035,41903
+20210914,1359,2040,2040,2035,2035,23144
+20210914,1400,2035,2040,2035,2040,36294
+20210914,1401,2035,2040,2035,2040,18895
+20210914,1402,2040,2040,2035,2035,64694
+20210914,1403,2035,2040,2035,2040,63217
+20210914,1404,2040,2040,2035,2040,52994
+20210914,1405,2035,2040,2035,2040,75502
+20210914,1406,2040,2040,2035,2035,261147
+20210914,1407,2040,2040,2035,2040,59344
+20210914,1408,2040,2040,2035,2040,44582
+20210914,1409,2040,2040,2035,2040,36393
+20210914,1410,2035,2045,2035,2040,1656452
+20210914,1411,2045,2045,2035,2040,601110
+20210914,1412,2040,2045,2035,2035,402360
+20210914,1413,2035,2045,2035,2040,82447
+20210914,1414,2045,2045,2035,2040,154370
+20210914,1415,2040,2040,2035,2040,206089
+20210914,1416,2040,2045,2035,2040,637752
+20210914,1417,2035,2040,2035,2040,202742
+20210914,1418,2035,2040,2035,2040,3330
+20210914,1419,2035,2040,2035,2035,7184
+20210914,1420,2035,2040,2035,2040,22004
+20210914,1421,2040,2040,2035,2040,42942
+20210914,1422,2040,2040,2035,2040,7567
+20210914,1423,2035,2040,2035,2035,48828
+20210914,1424,2035,2040,2035,2035,13081
+20210914,1425,2040,2040,2035,2040,492032
+20210914,1426,2040,2040,2035,2040,273468
+20210914,1427,2040,2040,2035,2040,582972
+20210914,1428,2040,2045,2035,2040,1609838
+20210914,1429,2035,2040,2035,2035,17728
+20210914,1430,2040,2040,2035,2035,64785
+20210914,1431,2040,2045,2035,2045,249446
+20210914,1432,2045,2045,2040,2040,2603
+20210914,1433,2045,2045,2040,2040,31601
+20210914,1434,2045,2045,2040,2045,4055
+20210914,1435,2040,2045,2040,2045,28744
+20210914,1436,2040,2040,2035,2040,556072
+20210914,1437,2040,2040,2035,2040,48162
+20210914,1438,2035,2040,2035,2040,36394
+20210914,1439,2040,2040,2035,2040,31693
+20210914,1440,2040,2040,2035,2040,322973
+20210914,1441,2035,2040,2035,2040,171877
+20210914,1442,2035,2040,2035,2040,48454
+20210914,1443,2035,2045,2035,2045,770878
+20210914,1444,2040,2045,2040,2045,1521
+20210914,1445,2040,2045,2040,2040,186454
+20210914,1446,2040,2045,2040,2045,205792
+20210914,1447,2040,2045,2040,2045,45749
+20210914,1448,2045,2045,2040,2040,9374
+20210914,1449,2040,2045,2040,2045,7393
+20210914,1450,2045,2045,2040,2040,94951
+20210914,1451,2045,2045,2040,2045,121576
+20210914,1452,2045,2045,2040,2045,27793
+20210914,1453,2040,2050,2040,2050,2683905
+20210914,1454,2045,2050,2040,2050,607518
+20210914,1455,2045,2050,2045,2050,51517
+20210914,1456,2045,2050,2045,2045,141265
+20210914,1457,2050,2050,2045,2050,50157
+20210914,1458,2045,2050,2045,2050,70461
+20210914,1459,2050,2050,2045,2045,9422
+20210914,1500,2050,2050,2045,2045,10557
+20210914,1501,2050,2055,2045,2050,3978965
+20210914,1502,2050,2055,2045,2055,2120190
+20210914,1503,2055,2055,2050,2050,26094
+20210914,1504,2055,2055,2050,2055,80678
+20210914,1505,2055,2055,2050,2055,1929377
+20210914,1506,2055,2055,2050,2055,303185
+20210914,1507,2055,2060,2050,2055,1058600
+20210914,1508,2060,2060,2055,2055,139062
+20210914,1509,2055,2060,2055,2055,55396
+20210914,1510,2060,2060,2050,2055,840089
+20210914,1511,2055,2060,2055,2060,159089
+20210914,1512,2060,2060,2055,2055,67622
+20210914,1513,2055,2065,2055,2060,2650844
+20210914,1514,2060,2065,2060,2060,183250
+20210914,1515,2065,2065,2060,2060,169551
+20210914,1516,2060,2065,2060,2060,43830
+20210914,1517,2065,2065,2060,2060,85540
+20210914,1518,2065,2065,2060,2060,116663
+20210914,1519,2065,2065,2055,2060,2103757
+20210914,1520,2055,2060,2055,2060,114803
+20210914,1530,2060,2060,2060,2060,2427077