init

hts/data/252670_20210916.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210916,0901,2040,2050,2040,2045,4754955
+20210916,0902,2045,2050,2035,2045,2671137
+20210916,0903,2050,2050,2040,2050,1475077
+20210916,0904,2050,2050,2045,2050,107566
+20210916,0905,2050,2050,2045,2045,157803
+20210916,0906,2050,2050,2045,2050,113396
+20210916,0907,2050,2055,2045,2050,1716256
+20210916,0908,2050,2060,2050,2055,2228091
+20210916,0909,2055,2060,2050,2050,664642
+20210916,0910,2055,2060,2050,2055,875371
+20210916,0911,2060,2065,2055,2055,3294277
+20210916,0912,2060,2065,2055,2060,842327
+20210916,0913,2065,2065,2060,2060,177820
+20210916,0914,2060,2065,2055,2060,1869411
+20210916,0915,2065,2065,2060,2065,543520
+20210916,0916,2060,2065,2060,2060,452921
+20210916,0917,2060,2065,2055,2060,562075
+20210916,0918,2055,2065,2055,2060,1380554
+20210916,0919,2060,2065,2055,2055,62152
+20210916,0920,2055,2065,2055,2060,237979
+20210916,0921,2060,2070,2060,2060,7199642
+20210916,0922,2065,2070,2060,2070,296250
+20210916,0923,2065,2075,2065,2075,2456133
+20210916,0924,2070,2075,2065,2065,551850
+20210916,0925,2070,2075,2065,2070,1086879
+20210916,0926,2070,2070,2065,2070,803298
+20210916,0927,2070,2075,2065,2070,727253
+20210916,0928,2065,2075,2065,2070,1370376
+20210916,0929,2070,2075,2065,2065,241743
+20210916,0930,2070,2075,2065,2070,2007683
+20210916,0931,2065,2075,2065,2070,743332
+20210916,0932,2070,2075,2070,2075,381322
+20210916,0933,2075,2075,2065,2065,968405
+20210916,0934,2070,2075,2065,2070,530999
+20210916,0935,2070,2075,2065,2065,347363
+20210916,0936,2070,2070,2065,2065,42957
+20210916,0937,2065,2070,2065,2065,101546
+20210916,0938,2065,2070,2065,2065,119911
+20210916,0939,2065,2075,2065,2070,1090980
+20210916,0940,2070,2075,2065,2070,429476
+20210916,0941,2070,2075,2065,2075,622697
+20210916,0942,2075,2075,2070,2075,6591
+20210916,0943,2075,2080,2070,2075,3006170
+20210916,0944,2075,2080,2070,2070,396127
+20210916,0945,2070,2075,2070,2075,202921
+20210916,0946,2075,2075,2070,2070,477942
+20210916,0947,2075,2075,2065,2065,906761
+20210916,0948,2065,2070,2065,2070,29916
+20210916,0949,2070,2075,2065,2070,431555
+20210916,0950,2070,2070,2065,2065,190287
+20210916,0951,2065,2070,2065,2070,8027
+20210916,0952,2065,2075,2065,2070,399257
+20210916,0953,2070,2075,2065,2070,202005
+20210916,0954,2070,2075,2065,2075,83539
+20210916,0955,2075,2075,2070,2070,10096
+20210916,0956,2070,2075,2070,2070,69469
+20210916,0957,2070,2075,2070,2075,4153
+20210916,0958,2070,2075,2065,2070,1004491
+20210916,0959,2075,2075,2070,2075,10275
+20210916,1000,2070,2080,2070,2075,2168550
+20210916,1001,2075,2080,2070,2080,599515
+20210916,1002,2075,2080,2070,2070,256566
+20210916,1003,2075,2075,2070,2075,11738
+20210916,1004,2070,2080,2070,2080,2812977
+20210916,1005,2080,2080,2075,2075,999393
+20210916,1006,2075,2080,2075,2080,139043
+20210916,1007,2080,2080,2075,2075,129401
+20210916,1008,2075,2080,2075,2075,106709
+20210916,1009,2080,2080,2075,2075,88294
+20210916,1010,2075,2080,2070,2075,1198793
+20210916,1011,2075,2080,2070,2075,515768
+20210916,1012,2075,2080,2070,2070,588190
+20210916,1013,2075,2075,2070,2075,15183
+20210916,1014,2070,2075,2070,2075,84255
+20210916,1015,2075,2075,2070,2075,425319
+20210916,1016,2075,2075,2070,2075,209308
+20210916,1017,2075,2080,2070,2070,1161741
+20210916,1018,2075,2080,2070,2075,130733
+20210916,1019,2080,2080,2070,2070,34124
+20210916,1020,2075,2075,2070,2070,11072
+20210916,1021,2075,2075,2065,2075,3329238
+20210916,1022,2075,2075,2070,2075,12647
+20210916,1023,2070,2075,2070,2070,71614
+20210916,1024,2075,2080,2070,2080,838083
+20210916,1025,2075,2080,2075,2080,21883
+20210916,1026,2075,2080,2075,2080,22086
+20210916,1027,2080,2080,2075,2080,14933
+20210916,1028,2080,2080,2075,2080,5459
+20210916,1029,2075,2080,2075,2075,57135
+20210916,1030,2080,2080,2075,2080,185341
+20210916,1031,2080,2085,2075,2085,5992954
+20210916,1032,2085,2085,2075,2080,2497109
+20210916,1033,2085,2085,2075,2080,147220
+20210916,1034,2080,2085,2080,2085,8091
+20210916,1035,2085,2090,2080,2085,3066796
+20210916,1036,2085,2085,2080,2085,332823
+20210916,1037,2085,2085,2080,2080,186494
+20210916,1038,2080,2085,2080,2080,309035
+20210916,1039,2085,2085,2080,2080,67852
+20210916,1040,2085,2085,2080,2080,64058
+20210916,1041,2080,2085,2075,2080,592177
+20210916,1042,2080,2080,2075,2075,20364
+20210916,1043,2080,2085,2080,2080,390965
+20210916,1044,2085,2085,2080,2085,73976
+20210916,1045,2085,2085,2080,2085,6000
+20210916,1046,2080,2085,2080,2080,26017
+20210916,1047,2080,2085,2080,2085,24501
+20210916,1048,2080,2085,2080,2085,10226
+20210916,1049,2085,2085,2080,2080,1624838
+20210916,1050,2085,2085,2080,2080,6280
+20210916,1051,2085,2090,2080,2085,484897
+20210916,1052,2090,2090,2080,2080,874233
+20210916,1053,2080,2090,2080,2090,531427
+20210916,1054,2090,2090,2080,2085,332054
+20210916,1055,2085,2090,2080,2085,1102574
+20210916,1056,2085,2090,2085,2090,52427
+20210916,1057,2090,2090,2085,2090,7066
+20210916,1058,2090,2090,2085,2090,192620
+20210916,1059,2090,2095,2090,2090,4892751
+20210916,1100,2090,2095,2090,2095,218191
+20210916,1101,2095,2095,2090,2090,56233
+20210916,1102,2095,2095,2090,2095,103917
+20210916,1103,2095,2095,2090,2090,140606
+20210916,1104,2095,2095,2090,2090,80134
+20210916,1105,2095,2095,2090,2090,12497
+20210916,1106,2095,2095,2090,2090,27756
+20210916,1107,2095,2100,2090,2095,4392267
+20210916,1108,2095,2100,2090,2100,804225
+20210916,1109,2100,2100,2095,2095,141061
+20210916,1110,2100,2100,2090,2090,1039331
+20210916,1111,2095,2100,2095,2095,354067
+20210916,1112,2095,2100,2095,2100,59357
+20210916,1113,2100,2100,2095,2100,232036
+20210916,1114,2100,2100,2095,2095,170946
+20210916,1115,2095,2100,2090,2090,471276
+20210916,1116,2095,2100,2095,2100,491607
+20210916,1117,2100,2100,2095,2095,122494
+20210916,1118,2095,2100,2090,2095,403751
+20210916,1119,2090,2100,2090,2095,70774
+20210916,1120,2095,2095,2090,2095,72322
+20210916,1121,2095,2100,2090,2095,472349
+20210916,1122,2090,2095,2090,2090,307952
+20210916,1123,2090,2095,2090,2095,205214
+20210916,1124,2090,2095,2090,2090,82578
+20210916,1125,2095,2095,2090,2095,70287
+20210916,1126,2090,2095,2090,2095,37021
+20210916,1127,2095,2095,2090,2095,165926
+20210916,1128,2095,2095,2090,2090,20746
+20210916,1129,2095,2095,2090,2090,901825
+20210916,1130,2090,2095,2085,2090,495902
+20210916,1131,2095,2095,2085,2090,142881
+20210916,1132,2090,2095,2085,2085,635175
+20210916,1133,2090,2090,2085,2090,58849
+20210916,1134,2090,2090,2085,2090,6873
+20210916,1135,2085,2090,2085,2090,10476
+20210916,1136,2090,2090,2085,2090,126294
+20210916,1137,2090,2090,2085,2090,8576
+20210916,1138,2090,2090,2080,2085,659735
+20210916,1139,2085,2090,2080,2090,219442
+20210916,1140,2085,2090,2080,2080,303898
+20210916,1141,2080,2090,2080,2085,157211
+20210916,1142,2085,2090,2085,2090,10346
+20210916,1143,2090,2090,2085,2090,13167
+20210916,1144,2085,2090,2085,2085,272344
+20210916,1145,2080,2090,2080,2090,19002
+20210916,1146,2090,2090,2085,2085,43033
+20210916,1147,2085,2090,2085,2090,74450
+20210916,1148,2090,2090,2085,2090,127479
+20210916,1149,2085,2090,2085,2090,51422
+20210916,1150,2090,2095,2085,2090,1630989
+20210916,1151,2090,2095,2090,2090,14368
+20210916,1152,2090,2095,2090,2090,4293
+20210916,1153,2090,2095,2085,2090,209795
+20210916,1154,2090,2095,2090,2090,49007
+20210916,1155,2090,2090,2085,2090,62056
+20210916,1156,2090,2095,2085,2090,388812
+20210916,1157,2090,2095,2090,2090,15889
+20210916,1158,2095,2095,2090,2095,21134
+20210916,1159,2095,2095,2090,2090,6375
+20210916,1200,2090,2095,2090,2095,16673
+20210916,1201,2095,2095,2085,2090,136937
+20210916,1202,2095,2095,2090,2095,6534
+20210916,1203,2095,2095,2090,2095,31722
+20210916,1204,2095,2095,2090,2095,6918
+20210916,1205,2095,2095,2090,2095,5130
+20210916,1206,2095,2095,2090,2090,577
+20210916,1207,2090,2095,2090,2095,3923
+20210916,1208,2090,2095,2090,2095,94091
+20210916,1209,2095,2095,2085,2090,162186
+20210916,1210,2090,2095,2090,2095,402540
+20210916,1211,2090,2095,2090,2095,77373
+20210916,1212,2095,2095,2090,2090,6068
+20210916,1213,2090,2095,2090,2090,16989
+20210916,1214,2090,2095,2090,2090,188691
+20210916,1215,2090,2095,2090,2095,16822
+20210916,1216,2095,2095,2090,2090,8608
+20210916,1217,2095,2095,2090,2095,12884
+20210916,1218,2090,2095,2090,2090,6218
+20210916,1219,2095,2095,2090,2095,10580
+20210916,1220,2090,2090,2085,2090,303895
+20210916,1221,2090,2090,2085,2085,19036
+20210916,1222,2090,2090,2085,2090,28547
+20210916,1223,2090,2090,2085,2090,6848
+20210916,1224,2090,2090,2085,2090,7552
+20210916,1225,2090,2090,2085,2090,31841
+20210916,1226,2090,2090,2085,2090,4271
+20210916,1227,2085,2090,2085,2090,177
+20210916,1228,2090,2090,2085,2090,21094
+20210916,1229,2090,2090,2085,2090,3026
+20210916,1230,2085,2095,2085,2095,665799
+20210916,1231,2090,2095,2085,2090,85108
+20210916,1232,2090,2090,2085,2085,80556
+20210916,1233,2090,2090,2085,2090,69498
+20210916,1234,2090,2095,2085,2095,173944
+20210916,1235,2090,2095,2090,2090,2030239
+20210916,1236,2095,2095,2090,2095,20277
+20210916,1237,2095,2095,2090,2095,2133
+20210916,1238,2095,2095,2090,2090,1462
+20210916,1239,2090,2095,2090,2095,70313
+20210916,1240,2090,2100,2090,2100,2895682
+20210916,1241,2095,2100,2095,2095,22190
+20210916,1242,2100,2100,2090,2095,401897
+20210916,1243,2090,2095,2090,2095,23855
+20210916,1244,2095,2095,2090,2095,91929
+20210916,1245,2095,2100,2090,2100,152213
+20210916,1246,2100,2100,2095,2095,341809
+20210916,1247,2095,2100,2095,2100,52434
+20210916,1248,2100,2100,2095,2095,21045
+20210916,1249,2100,2100,2090,2090,302144
+20210916,1250,2090,2095,2090,2095,127664
+20210916,1251,2095,2100,2090,2095,180750
+20210916,1252,2090,2095,2090,2095,4088
+20210916,1253,2095,2095,2090,2095,7828
+20210916,1254,2095,2100,2090,2090,360280
+20210916,1255,2095,2095,2090,2095,32886
+20210916,1256,2090,2100,2090,2095,235642
+20210916,1257,2095,2095,2090,2090,100734
+20210916,1258,2090,2095,2090,2090,75917
+20210916,1259,2095,2095,2090,2095,58161
+20210916,1300,2095,2095,2090,2095,174737
+20210916,1301,2090,2095,2090,2090,80754
+20210916,1302,2095,2095,2090,2090,1091134
+20210916,1303,2095,2095,2085,2090,73876
+20210916,1304,2090,2095,2090,2090,126912
+20210916,1305,2090,2095,2090,2090,54653
+20210916,1306,2095,2095,2090,2095,3536
+20210916,1307,2095,2095,2090,2095,22138
+20210916,1308,2095,2095,2090,2095,1194
+20210916,1309,2095,2095,2090,2090,7520
+20210916,1310,2090,2095,2090,2090,109302
+20210916,1311,2095,2095,2090,2095,11017
+20210916,1312,2090,2095,2090,2090,5621
+20210916,1313,2095,2095,2090,2090,14947
+20210916,1314,2090,2095,2090,2090,23904
+20210916,1315,2090,2095,2090,2095,17829
+20210916,1316,2095,2095,2090,2090,256950
+20210916,1317,2095,2095,2090,2090,994607
+20210916,1318,2095,2095,2090,2095,9137
+20210916,1319,2095,2095,2090,2090,37482
+20210916,1320,2090,2100,2090,2095,391263
+20210916,1321,2095,2095,2090,2095,25951
+20210916,1322,2095,2095,2090,2095,37676
+20210916,1323,2095,2095,2090,2095,10237
+20210916,1324,2090,2095,2090,2095,1030
+20210916,1325,2090,2095,2090,2090,8169
+20210916,1326,2090,2095,2090,2095,21380
+20210916,1327,2090,2095,2090,2095,5309
+20210916,1328,2095,2095,2090,2095,10490
+20210916,1329,2090,2095,2090,2095,12120
+20210916,1330,2095,2095,2090,2095,677
+20210916,1331,2095,2095,2090,2095,64321
+20210916,1332,2095,2095,2090,2095,39793
+20210916,1333,2090,2095,2090,2095,27734
+20210916,1334,2090,2095,2090,2095,7643
+20210916,1335,2095,2095,2090,2095,66088
+20210916,1336,2095,2095,2090,2090,58365
+20210916,1337,2090,2095,2090,2095,813
+20210916,1338,2095,2095,2090,2095,261214
+20210916,1339,2090,2090,2085,2090,1415633
+20210916,1340,2085,2090,2085,2090,17800
+20210916,1341,2090,2090,2085,2085,8039
+20210916,1342,2090,2090,2085,2090,115564
+20210916,1343,2090,2095,2085,2090,466746
+20210916,1344,2090,2095,2085,2090,410611
+20210916,1345,2085,2090,2085,2085,12998
+20210916,1346,2090,2090,2085,2085,101334
+20210916,1347,2085,2090,2085,2085,11604
+20210916,1348,2090,2090,2085,2090,47163
+20210916,1349,2085,2090,2085,2090,70423
+20210916,1350,2085,2090,2085,2090,18187
+20210916,1351,2085,2090,2080,2080,1791833
+20210916,1352,2080,2085,2080,2085,5204
+20210916,1353,2080,2085,2080,2080,33192
+20210916,1354,2085,2090,2085,2085,712536
+20210916,1355,2090,2090,2085,2085,8204
+20210916,1356,2085,2090,2085,2090,15922
+20210916,1357,2090,2090,2085,2085,699453
+20210916,1358,2085,2090,2080,2085,138296
+20210916,1359,2090,2090,2085,2090,5446
+20210916,1400,2085,2090,2085,2085,2197
+20210916,1401,2085,2085,2080,2085,151167
+20210916,1402,2085,2085,2080,2080,20525
+20210916,1403,2080,2085,2080,2080,27333
+20210916,1404,2080,2085,2080,2080,47872
+20210916,1405,2080,2085,2075,2085,6256677
+20210916,1406,2080,2080,2075,2080,72668
+20210916,1407,2080,2080,2075,2075,24869
+20210916,1408,2080,2080,2075,2075,81346
+20210916,1409,2075,2080,2075,2080,53908
+20210916,1410,2080,2085,2075,2085,984171
+20210916,1411,2085,2085,2080,2085,98478
+20210916,1412,2080,2085,2080,2085,32604
+20210916,1413,2085,2085,2080,2080,41550
+20210916,1414,2085,2085,2080,2085,55928
+20210916,1415,2080,2085,2080,2080,364
+20210916,1416,2080,2085,2080,2080,682
+20210916,1417,2080,2090,2080,2085,965307
+20210916,1418,2085,2085,2080,2085,291434
+20210916,1419,2085,2085,2080,2085,247223
+20210916,1420,2080,2090,2080,2090,501929
+20210916,1421,2085,2090,2085,2090,43664
+20210916,1422,2085,2090,2085,2090,168250
+20210916,1423,2090,2090,2085,2085,22535
+20210916,1424,2090,2090,2085,2085,5306
+20210916,1425,2090,2090,2085,2090,11534
+20210916,1426,2090,2090,2085,2090,2345
+20210916,1427,2090,2090,2085,2085,6494
+20210916,1428,2090,2090,2085,2090,721
+20210916,1429,2090,2090,2085,2085,5196
+20210916,1430,2085,2090,2085,2090,10239
+20210916,1431,2085,2090,2080,2085,783104
+20210916,1432,2085,2090,2085,2090,173607
+20210916,1433,2090,2090,2085,2090,10808
+20210916,1434,2085,2090,2085,2090,980
+20210916,1435,2090,2090,2085,2090,6357
+20210916,1436,2090,2090,2085,2085,126752
+20210916,1437,2090,2090,2085,2085,9225
+20210916,1438,2090,2090,2085,2090,19008
+20210916,1439,2090,2095,2085,2095,1616318
+20210916,1440,2095,2095,2090,2095,26177
+20210916,1441,2090,2095,2090,2090,1908411
+20210916,1442,2085,2090,2085,2085,26270
+20210916,1443,2090,2090,2085,2090,2404
+20210916,1444,2090,2090,2085,2085,51688
+20210916,1445,2085,2090,2085,2085,15210
+20210916,1446,2090,2090,2085,2090,32494
+20210916,1447,2090,2090,2085,2090,33775
+20210916,1448,2090,2090,2085,2085,5087
+20210916,1449,2085,2090,2085,2085,2063
+20210916,1450,2090,2090,2085,2090,1707
+20210916,1451,2085,2090,2085,2085,20838
+20210916,1452,2090,2090,2085,2090,29086
+20210916,1453,2090,2090,2085,2090,943
+20210916,1454,2090,2095,2085,2095,351546
+20210916,1455,2095,2095,2085,2090,78508
+20210916,1456,2085,2090,2085,2090,14267
+20210916,1457,2090,2090,2085,2085,89379
+20210916,1458,2085,2095,2085,2090,228251
+20210916,1459,2090,2095,2085,2090,119932
+20210916,1500,2090,2095,2090,2095,255623
+20210916,1501,2095,2095,2090,2090,60726
+20210916,1502,2090,2095,2090,2090,117549
+20210916,1503,2095,2095,2090,2095,94567
+20210916,1504,2095,2095,2090,2095,26565
+20210916,1505,2095,2095,2090,2090,15327
+20210916,1506,2095,2095,2090,2095,21347
+20210916,1507,2095,2095,2090,2090,18249
+20210916,1508,2090,2095,2090,2090,21278
+20210916,1509,2090,2095,2090,2090,34087
+20210916,1510,2095,2095,2090,2095,77666
+20210916,1511,2095,2095,2085,2090,872814
+20210916,1512,2090,2095,2090,2090,97323
+20210916,1513,2090,2095,2090,2095,6242
+20210916,1514,2095,2095,2090,2090,16940
+20210916,1515,2095,2095,2090,2095,19922
+20210916,1516,2095,2100,2090,2095,2829044
+20210916,1517,2095,2100,2090,2095,464735
+20210916,1518,2095,2095,2090,2095,57568
+20210916,1519,2095,2095,2090,2090,64498
+20210916,1520,2095,2095,2090,2095,230521
+20210916,1530,2090,2090,2090,2090,2001763