From 963dbd1944eadc1dc0b2025e2fba8eb24b8cd143 Mon Sep 17 00:00:00 2001 From: dsyoon Date: Fri, 20 May 2022 15:54:14 +0900 Subject: [PATCH] init --- hts/data/252670_20220520.csv | 382 +++++++++++++++++++++++++++++++++++ 1 file changed, 382 insertions(+) create mode 100644 hts/data/252670_20220520.csv diff --git a/hts/data/252670_20220520.csv b/hts/data/252670_20220520.csv new file mode 100644 index 0000000..73e7d7b --- /dev/null +++ b/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