init

hts/data/252670_20220520.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220520,0901,2705,2710,2695,2700,8002211
+20220520,0902,2700,2700,2690,2695,11523258
+20220520,0903,2695,2700,2690,2695,4560964
+20220520,0904,2695,2705,2690,2705,2111498
+20220520,0905,2700,2705,2690,2695,3260583
+20220520,0906,2695,2700,2690,2695,1242123
+20220520,0907,2700,2700,2690,2695,2214854
+20220520,0908,2700,2700,2685,2690,3868916
+20220520,0909,2690,2695,2685,2690,2540014
+20220520,0910,2690,2695,2685,2690,1565857
+20220520,0911,2695,2695,2690,2695,68988
+20220520,0912,2695,2695,2685,2685,1520454
+20220520,0913,2690,2690,2680,2685,4762055
+20220520,0914,2690,2690,2680,2685,978181
+20220520,0915,2680,2685,2680,2685,124272
+20220520,0916,2685,2685,2680,2680,2724187
+20220520,0917,2680,2680,2675,2675,203315
+20220520,0918,2675,2685,2675,2680,3197187
+20220520,0919,2680,2685,2675,2685,994573
+20220520,0920,2685,2685,2680,2680,1886165
+20220520,0921,2685,2685,2675,2685,997303
+20220520,0922,2685,2685,2680,2680,379009
+20220520,0923,2685,2685,2680,2685,102755
+20220520,0924,2685,2685,2680,2685,70938
+20220520,0925,2685,2685,2680,2685,196367
+20220520,0926,2685,2690,2680,2685,1721199
+20220520,0927,2690,2690,2685,2690,83513
+20220520,0928,2690,2690,2685,2685,76283
+20220520,0929,2690,2690,2685,2690,30798
+20220520,0930,2690,2695,2685,2695,1158493
+20220520,0931,2695,2695,2685,2690,419139
+20220520,0932,2690,2690,2680,2685,1075956
+20220520,0933,2685,2685,2680,2680,46179
+20220520,0934,2680,2685,2680,2680,1707890
+20220520,0935,2680,2685,2675,2680,850770
+20220520,0936,2680,2685,2680,2685,160974
+20220520,0937,2685,2685,2680,2685,25487
+20220520,0938,2680,2685,2675,2680,770800
+20220520,0939,2680,2680,2675,2675,3255935
+20220520,0940,2675,2675,2670,2675,1743629
+20220520,0941,2675,2675,2670,2670,4564336
+20220520,0942,2670,2675,2665,2670,1812512
+20220520,0943,2670,2670,2660,2665,2228127
+20220520,0944,2665,2670,2660,2670,2764702
+20220520,0945,2670,2670,2665,2670,97558
+20220520,0946,2670,2670,2665,2670,130069
+20220520,0947,2670,2670,2665,2670,38561
+20220520,0948,2665,2670,2665,2670,270598
+20220520,0949,2670,2675,2665,2675,945998
+20220520,0950,2670,2675,2670,2675,37771
+20220520,0951,2675,2675,2670,2670,1474542
+20220520,0952,2670,2675,2665,2675,179886
+20220520,0953,2670,2675,2665,2670,153258
+20220520,0954,2670,2675,2670,2675,66639
+20220520,0955,2670,2675,2670,2675,78175
+20220520,0956,2675,2675,2670,2670,137735
+20220520,0957,2670,2675,2670,2675,90453
+20220520,0958,2675,2675,2670,2675,29274
+20220520,0959,2670,2675,2670,2675,42093
+20220520,1000,2675,2675,2665,2675,441034
+20220520,1001,2675,2675,2665,2670,1214638
+20220520,1002,2670,2675,2670,2670,27538
+20220520,1003,2675,2675,2670,2670,197390
+20220520,1004,2670,2675,2670,2675,124458
+20220520,1005,2675,2675,2675,2675,15662
+20220520,1006,2675,2675,2670,2670,18171
+20220520,1007,2675,2675,2670,2670,13804
+20220520,1008,2670,2670,2665,2670,446076
+20220520,1009,2670,2670,2665,2670,37433
+20220520,1010,2670,2670,2665,2670,26685
+20220520,1011,2670,2670,2665,2665,64981
+20220520,1012,2670,2670,2665,2670,1836926
+20220520,1013,2665,2670,2660,2665,521967
+20220520,1014,2665,2665,2660,2665,1644981
+20220520,1015,2665,2665,2660,2665,39462
+20220520,1016,2665,2665,2660,2665,392639
+20220520,1017,2665,2665,2665,2665,1800318
+20220520,1018,2665,2670,2665,2670,392869
+20220520,1019,2665,2670,2665,2665,458298
+20220520,1020,2665,2665,2660,2660,5667120
+20220520,1021,2660,2665,2655,2660,414219
+20220520,1022,2660,2665,2655,2660,1699304
+20220520,1023,2660,2665,2655,2660,296175
+20220520,1024,2660,2660,2655,2655,76248
+20220520,1025,2660,2660,2655,2660,129652
+20220520,1026,2660,2660,2650,2655,5126280
+20220520,1027,2655,2660,2655,2660,29540
+20220520,1028,2660,2660,2650,2655,3208924
+20220520,1029,2655,2655,2650,2655,177292
+20220520,1030,2655,2655,2650,2655,162938
+20220520,1031,2650,2655,2650,2655,126645
+20220520,1032,2655,2655,2650,2655,323418
+20220520,1033,2655,2655,2650,2655,199689
+20220520,1034,2655,2655,2650,2655,1624706
+20220520,1035,2655,2655,2645,2650,4289156
+20220520,1036,2645,2650,2645,2650,877957
+20220520,1037,2650,2650,2645,2650,110646
+20220520,1038,2650,2655,2645,2650,4363358
+20220520,1039,2650,2650,2645,2650,235388
+20220520,1040,2650,2650,2645,2650,97530
+20220520,1041,2645,2650,2645,2650,144998
+20220520,1042,2650,2650,2640,2645,5204254
+20220520,1043,2645,2650,2645,2650,115375
+20220520,1044,2645,2650,2645,2650,59281
+20220520,1045,2650,2650,2645,2650,64278
+20220520,1046,2650,2650,2645,2650,56890
+20220520,1047,2650,2650,2645,2645,65627
+20220520,1048,2650,2650,2645,2650,36878
+20220520,1049,2650,2650,2645,2650,63417
+20220520,1050,2650,2650,2645,2650,152793
+20220520,1051,2650,2650,2645,2650,67177
+20220520,1052,2650,2650,2645,2650,1775383
+20220520,1053,2650,2650,2645,2650,801859
+20220520,1054,2645,2650,2640,2640,734857
+20220520,1055,2645,2650,2640,2645,1749538
+20220520,1056,2640,2645,2640,2645,50490
+20220520,1057,2645,2650,2640,2650,901766
+20220520,1058,2650,2650,2645,2650,2034819
+20220520,1059,2650,2650,2645,2650,3415236
+20220520,1100,2645,2650,2645,2645,561771
+20220520,1101,2645,2650,2640,2645,806181
+20220520,1102,2645,2645,2640,2645,191262
+20220520,1103,2645,2645,2640,2645,190126
+20220520,1104,2645,2645,2640,2645,553667
+20220520,1105,2645,2650,2640,2645,489554
+20220520,1106,2645,2645,2640,2645,147220
+20220520,1107,2645,2645,2640,2645,89410
+20220520,1108,2645,2650,2640,2645,1539200
+20220520,1109,2645,2650,2645,2650,694464
+20220520,1110,2650,2650,2645,2650,48250
+20220520,1111,2650,2650,2645,2650,192883
+20220520,1112,2650,2650,2645,2650,1165082
+20220520,1113,2650,2655,2650,2650,1310745
+20220520,1114,2650,2650,2645,2650,564242
+20220520,1115,2650,2655,2650,2655,196942
+20220520,1116,2655,2655,2650,2650,304457
+20220520,1117,2650,2655,2650,2655,34800
+20220520,1118,2655,2655,2650,2655,49364
+20220520,1119,2650,2655,2645,2650,757123
+20220520,1120,2650,2650,2645,2650,26328
+20220520,1121,2650,2650,2645,2650,20906
+20220520,1122,2645,2650,2645,2650,61344
+20220520,1123,2650,2650,2645,2645,1272010
+20220520,1124,2645,2650,2640,2645,728089
+20220520,1125,2645,2645,2640,2645,52117
+20220520,1126,2640,2645,2640,2645,37352
+20220520,1127,2645,2645,2640,2645,104964
+20220520,1128,2640,2645,2635,2640,5330780
+20220520,1129,2640,2640,2635,2640,181501
+20220520,1130,2640,2640,2635,2640,72103
+20220520,1131,2640,2640,2635,2640,150455
+20220520,1132,2640,2640,2635,2635,2618387
+20220520,1133,2635,2640,2635,2635,859975
+20220520,1134,2640,2640,2635,2635,70548
+20220520,1135,2635,2640,2630,2635,1219444
+20220520,1136,2635,2635,2630,2635,304947
+20220520,1137,2635,2640,2635,2640,24390
+20220520,1138,2635,2640,2635,2640,12529
+20220520,1139,2640,2640,2635,2640,35201
+20220520,1140,2640,2640,2635,2635,21787
+20220520,1141,2640,2640,2635,2640,67923
+20220520,1142,2640,2640,2635,2640,17656
+20220520,1143,2640,2640,2640,2640,41917
+20220520,1144,2640,2640,2635,2640,110343
+20220520,1145,2640,2640,2635,2640,24467
+20220520,1146,2635,2640,2635,2640,7100
+20220520,1147,2640,2640,2635,2640,82480
+20220520,1148,2640,2640,2630,2635,1439804
+20220520,1149,2635,2635,2630,2635,75878
+20220520,1150,2635,2635,2630,2635,47717
+20220520,1151,2635,2635,2630,2635,113596
+20220520,1152,2635,2635,2630,2635,32905
+20220520,1153,2635,2635,2630,2635,104770
+20220520,1154,2630,2635,2630,2635,106172
+20220520,1155,2635,2635,2630,2635,103422
+20220520,1156,2630,2635,2630,2635,103528
+20220520,1157,2635,2640,2635,2640,1359759
+20220520,1158,2640,2640,2630,2635,113738
+20220520,1159,2635,2635,2630,2635,109212
+20220520,1200,2635,2640,2635,2640,260699
+20220520,1201,2635,2640,2635,2640,175504
+20220520,1202,2640,2640,2635,2640,6006
+20220520,1203,2640,2640,2635,2640,19308
+20220520,1204,2640,2640,2640,2640,21423
+20220520,1205,2640,2640,2635,2640,8749
+20220520,1206,2635,2640,2635,2640,40707
+20220520,1207,2640,2640,2640,2640,46702
+20220520,1208,2640,2640,2635,2640,47753
+20220520,1209,2640,2640,2635,2640,29299
+20220520,1210,2640,2645,2640,2645,1285489
+20220520,1211,2645,2645,2640,2640,32282
+20220520,1212,2645,2645,2640,2645,42722
+20220520,1213,2645,2645,2640,2645,31734
+20220520,1214,2645,2645,2645,2645,191452
+20220520,1215,2645,2645,2640,2645,83328
+20220520,1216,2645,2645,2640,2645,31692
+20220520,1217,2645,2645,2640,2645,2325654
+20220520,1218,2645,2645,2640,2645,245536
+20220520,1219,2645,2645,2640,2645,51786
+20220520,1220,2645,2650,2640,2645,378919
+20220520,1221,2645,2645,2645,2645,9686
+20220520,1222,2645,2650,2645,2645,1092274
+20220520,1223,2645,2645,2645,2645,56328
+20220520,1224,2645,2645,2645,2645,675683
+20220520,1225,2645,2645,2640,2645,42889
+20220520,1226,2645,2645,2645,2645,7351
+20220520,1227,2645,2645,2645,2645,6112
+20220520,1228,2645,2645,2640,2645,30631
+20220520,1229,2645,2650,2645,2650,576515
+20220520,1230,2650,2650,2645,2645,56989
+20220520,1231,2650,2650,2650,2650,10866
+20220520,1232,2650,2650,2645,2645,7382
+20220520,1233,2650,2650,2645,2650,29396
+20220520,1234,2650,2650,2645,2650,10274
+20220520,1235,2650,2650,2645,2650,71464
+20220520,1236,2645,2650,2645,2650,118964
+20220520,1237,2645,2650,2645,2650,13206
+20220520,1238,2650,2650,2645,2645,458163
+20220520,1239,2645,2645,2640,2640,32784
+20220520,1240,2640,2645,2640,2645,13462
+20220520,1241,2645,2645,2640,2645,11917
+20220520,1242,2645,2645,2640,2645,30377
+20220520,1243,2645,2645,2640,2645,43233
+20220520,1244,2640,2645,2640,2645,325574
+20220520,1245,2645,2650,2645,2650,98749
+20220520,1246,2650,2650,2645,2645,72488
+20220520,1247,2645,2650,2645,2645,957713
+20220520,1248,2645,2650,2645,2645,53455
+20220520,1249,2645,2650,2645,2650,19315
+20220520,1250,2645,2650,2640,2645,1424216
+20220520,1251,2645,2650,2640,2645,121863
+20220520,1252,2645,2650,2645,2650,426256
+20220520,1253,2645,2650,2645,2645,22093
+20220520,1254,2645,2645,2645,2645,116332
+20220520,1255,2645,2645,2640,2645,8331
+20220520,1256,2645,2645,2640,2645,5879
+20220520,1257,2645,2645,2640,2645,5105
+20220520,1258,2645,2645,2645,2645,15315
+20220520,1259,2645,2645,2640,2645,18073
+20220520,1300,2645,2645,2640,2645,1084614
+20220520,1301,2640,2645,2640,2640,62764
+20220520,1302,2640,2645,2640,2640,159964
+20220520,1303,2645,2645,2640,2645,7051
+20220520,1304,2645,2645,2640,2640,195712
+20220520,1305,2640,2640,2635,2635,47708
+20220520,1306,2640,2640,2635,2640,3185
+20220520,1307,2640,2640,2635,2635,17574
+20220520,1308,2640,2640,2635,2640,41464
+20220520,1309,2640,2640,2635,2640,13724
+20220520,1310,2640,2640,2635,2640,91530
+20220520,1311,2640,2640,2635,2640,12601
+20220520,1312,2640,2640,2635,2640,15728
+20220520,1313,2640,2640,2635,2640,20749
+20220520,1314,2640,2640,2635,2640,60063
+20220520,1315,2640,2640,2640,2640,18258
+20220520,1316,2640,2640,2640,2640,13365
+20220520,1317,2640,2640,2635,2640,49965
+20220520,1318,2640,2640,2635,2640,20523
+20220520,1319,2640,2640,2635,2640,21190
+20220520,1320,2640,2645,2635,2640,826946
+20220520,1321,2640,2640,2635,2640,33302
+20220520,1322,2640,2640,2635,2640,4153
+20220520,1323,2640,2640,2635,2640,4796
+20220520,1324,2640,2640,2635,2640,5632
+20220520,1325,2640,2640,2635,2640,149159
+20220520,1326,2640,2640,2635,2640,278263
+20220520,1327,2640,2640,2635,2640,17820
+20220520,1328,2635,2640,2635,2635,40292
+20220520,1329,2640,2640,2630,2635,3480161
+20220520,1330,2635,2640,2635,2640,164659
+20220520,1331,2640,2640,2635,2640,12319
+20220520,1332,2640,2640,2635,2640,92060
+20220520,1333,2640,2640,2635,2640,71146
+20220520,1334,2640,2640,2635,2640,140176
+20220520,1335,2640,2640,2635,2635,67687
+20220520,1336,2640,2640,2635,2640,145428
+20220520,1337,2640,2640,2640,2640,90215
+20220520,1338,2640,2640,2635,2640,51756
+20220520,1339,2640,2640,2635,2640,49754
+20220520,1340,2640,2640,2640,2640,25664
+20220520,1341,2640,2640,2635,2640,29297
+20220520,1342,2640,2640,2635,2640,1025266
+20220520,1343,2635,2640,2635,2635,317246
+20220520,1344,2635,2640,2630,2640,805501
+20220520,1345,2640,2640,2635,2640,728371
+20220520,1346,2640,2640,2635,2640,20927
+20220520,1347,2640,2640,2630,2635,362073
+20220520,1348,2635,2640,2630,2635,466250
+20220520,1349,2635,2640,2635,2635,319556
+20220520,1350,2635,2640,2635,2640,389526
+20220520,1351,2635,2640,2635,2640,704891
+20220520,1352,2640,2640,2635,2640,32155
+20220520,1353,2640,2640,2635,2635,92821
+20220520,1354,2635,2635,2630,2635,34504
+20220520,1355,2635,2635,2630,2635,106599
+20220520,1356,2630,2635,2630,2635,16316
+20220520,1357,2635,2635,2630,2635,330649
+20220520,1358,2640,2640,2635,2635,1196999
+20220520,1359,2640,2640,2635,2640,5582
+20220520,1400,2635,2640,2630,2635,302871
+20220520,1401,2635,2635,2630,2635,981252
+20220520,1402,2635,2635,2630,2635,595805
+20220520,1403,2635,2635,2630,2635,77479
+20220520,1404,2635,2640,2635,2640,1269172
+20220520,1405,2640,2640,2635,2640,13525
+20220520,1406,2640,2640,2635,2640,716315
+20220520,1407,2635,2635,2630,2635,129485
+20220520,1408,2630,2635,2630,2630,104531
+20220520,1409,2635,2640,2635,2635,571130
+20220520,1410,2640,2640,2635,2635,2197
+20220520,1411,2640,2640,2635,2640,47089
+20220520,1412,2640,2640,2635,2640,17636
+20220520,1413,2640,2640,2635,2640,435205
+20220520,1414,2635,2640,2630,2635,381230
+20220520,1415,2635,2635,2630,2635,65403
+20220520,1416,2635,2640,2635,2640,144578
+20220520,1417,2640,2640,2635,2640,1463
+20220520,1418,2640,2640,2635,2640,216222
+20220520,1419,2640,2640,2640,2640,7937
+20220520,1420,2640,2640,2635,2640,19001
+20220520,1421,2640,2640,2630,2635,346794
+20220520,1422,2635,2635,2630,2635,11874
+20220520,1423,2635,2635,2630,2635,36314
+20220520,1424,2635,2635,2635,2635,1183151
+20220520,1425,2640,2640,2635,2635,82341
+20220520,1426,2635,2640,2635,2640,7423
+20220520,1427,2640,2640,2635,2640,8957
+20220520,1428,2640,2640,2635,2640,27910
+20220520,1429,2640,2640,2635,2640,65974
+20220520,1430,2640,2640,2635,2635,3587
+20220520,1431,2640,2640,2635,2640,165414
+20220520,1432,2640,2640,2635,2635,17732
+20220520,1433,2640,2640,2635,2640,84871
+20220520,1434,2635,2640,2630,2635,532533
+20220520,1435,2635,2635,2630,2635,28583
+20220520,1436,2635,2635,2630,2635,31827
+20220520,1437,2635,2635,2630,2630,22451
+20220520,1438,2635,2635,2635,2635,82063
+20220520,1439,2635,2635,2635,2635,27952
+20220520,1440,2635,2635,2625,2630,3347616
+20220520,1441,2630,2635,2625,2630,1132160
+20220520,1442,2630,2635,2625,2635,1383503
+20220520,1443,2630,2635,2630,2635,77954
+20220520,1444,2630,2635,2630,2630,39691
+20220520,1445,2635,2635,2630,2635,51760
+20220520,1446,2635,2635,2630,2635,24705
+20220520,1447,2635,2635,2630,2630,37840
+20220520,1448,2635,2635,2630,2635,143156
+20220520,1449,2635,2635,2630,2635,20815
+20220520,1450,2635,2635,2630,2635,24207
+20220520,1451,2635,2635,2630,2630,130566
+20220520,1452,2630,2635,2630,2635,141301
+20220520,1453,2630,2635,2630,2630,285451
+20220520,1454,2635,2635,2630,2635,118941
+20220520,1455,2630,2635,2630,2630,29943
+20220520,1456,2630,2635,2630,2630,13149
+20220520,1457,2630,2635,2630,2630,180092
+20220520,1458,2630,2635,2630,2635,30588
+20220520,1459,2635,2635,2630,2635,108794
+20220520,1500,2635,2635,2630,2635,65213
+20220520,1501,2635,2635,2630,2630,111809
+20220520,1502,2635,2635,2630,2635,57872
+20220520,1503,2635,2635,2630,2635,52496
+20220520,1504,2635,2635,2630,2635,57684
+20220520,1505,2635,2635,2630,2635,51171
+20220520,1506,2635,2635,2630,2635,196711
+20220520,1507,2635,2635,2630,2635,27292
+20220520,1508,2635,2635,2630,2635,133643
+20220520,1509,2635,2635,2630,2635,140713
+20220520,1510,2630,2635,2630,2630,201845
+20220520,1511,2635,2635,2625,2630,2717258
+20220520,1512,2630,2630,2625,2630,1021547
+20220520,1513,2630,2630,2625,2630,1439004
+20220520,1514,2630,2630,2625,2630,1440624
+20220520,1515,2630,2635,2625,2630,2438031
+20220520,1516,2625,2635,2625,2630,1934231
+20220520,1517,2630,2635,2625,2630,902634
+20220520,1518,2630,2635,2630,2635,187644
+20220520,1519,2630,2635,2630,2635,222234
+20220520,1520,2630,2635,2630,2630,794424
+20220520,1530,2630,2630,2630,2630,2352555