init

hts/data/252670_20220128.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220128,0901,2695,2700,2685,2685,7942192
+20220128,0902,2690,2690,2675,2680,5905536
+20220128,0903,2675,2685,2675,2680,4249474
+20220128,0904,2680,2705,2680,2705,4606637
+20220128,0905,2700,2700,2685,2685,2823783
+20220128,0906,2690,2690,2680,2685,3381231
+20220128,0907,2690,2700,2685,2695,2109755
+20220128,0908,2695,2695,2685,2690,2804774
+20220128,0909,2690,2695,2685,2695,480589
+20220128,0910,2690,2695,2680,2680,3167192
+20220128,0911,2685,2695,2680,2690,1860478
+20220128,0912,2690,2690,2680,2685,1239490
+20220128,0913,2685,2685,2680,2680,784492
+20220128,0914,2680,2690,2680,2685,813268
+20220128,0915,2690,2690,2675,2675,1645401
+20220128,0916,2675,2685,2670,2685,3018651
+20220128,0917,2680,2695,2680,2690,1536610
+20220128,0918,2690,2695,2685,2695,1528688
+20220128,0919,2695,2710,2695,2705,3641791
+20220128,0920,2705,2710,2700,2700,2860802
+20220128,0921,2705,2705,2690,2700,3508186
+20220128,0922,2700,2720,2695,2715,2701316
+20220128,0923,2715,2725,2710,2720,2306035
+20220128,0924,2720,2725,2705,2710,1886864
+20220128,0925,2710,2720,2705,2710,2127768
+20220128,0926,2710,2715,2705,2715,1296898
+20220128,0927,2715,2725,2710,2725,4293305
+20220128,0928,2725,2735,2715,2720,3449868
+20220128,0929,2720,2730,2710,2725,4477138
+20220128,0930,2725,2730,2720,2730,1789080
+20220128,0931,2730,2730,2715,2730,4120325
+20220128,0932,2730,2740,2730,2740,1349832
+20220128,0933,2740,2745,2735,2740,4734818
+20220128,0934,2735,2745,2730,2735,3748448
+20220128,0935,2735,2740,2730,2735,1256723
+20220128,0936,2735,2740,2725,2730,2152475
+20220128,0937,2730,2730,2715,2720,1076846
+20220128,0938,2720,2735,2720,2725,1216780
+20220128,0939,2725,2725,2715,2725,1880198
+20220128,0940,2720,2730,2720,2725,1138300
+20220128,0941,2725,2740,2725,2735,1388915
+20220128,0942,2735,2740,2730,2740,2883073
+20220128,0943,2740,2745,2735,2735,739466
+20220128,0944,2740,2745,2735,2740,1110792
+20220128,0945,2740,2745,2730,2740,1726183
+20220128,0946,2740,2745,2735,2740,995984
+20220128,0947,2745,2750,2740,2745,3246964
+20220128,0948,2745,2745,2735,2740,1054635
+20220128,0949,2740,2740,2735,2740,1469777
+20220128,0950,2735,2740,2730,2735,1190325
+20220128,0951,2735,2745,2735,2740,1334834
+20220128,0952,2745,2745,2735,2740,599038
+20220128,0953,2740,2745,2730,2730,825263
+20220128,0954,2735,2740,2730,2730,660304
+20220128,0955,2735,2735,2725,2730,1388658
+20220128,0956,2730,2730,2720,2720,1669998
+20220128,0957,2720,2725,2710,2710,969625
+20220128,0958,2710,2715,2705,2705,852003
+20220128,0959,2705,2710,2700,2700,3015400
+20220128,1000,2700,2705,2695,2695,2173836
+20220128,1001,2695,2710,2695,2705,1125229
+20220128,1002,2705,2705,2695,2695,553288
+20220128,1003,2695,2700,2690,2690,1387324
+20220128,1004,2690,2695,2685,2685,712017
+20220128,1005,2690,2695,2685,2695,2760479
+20220128,1006,2695,2695,2685,2690,482023
+20220128,1007,2685,2695,2680,2690,1479035
+20220128,1008,2690,2695,2685,2690,362139
+20220128,1009,2690,2690,2680,2685,1073162
+20220128,1010,2685,2700,2685,2695,871710
+20220128,1011,2700,2700,2690,2695,265303
+20220128,1012,2690,2695,2690,2695,540317
+20220128,1013,2695,2695,2680,2690,888647
+20220128,1014,2685,2695,2685,2690,174157
+20220128,1015,2690,2700,2685,2695,301112
+20220128,1016,2695,2700,2690,2700,438142
+20220128,1017,2700,2705,2695,2700,783106
+20220128,1018,2700,2705,2690,2695,527739
+20220128,1019,2695,2695,2685,2690,597502
+20220128,1020,2685,2690,2685,2685,1966038
+20220128,1021,2685,2685,2675,2675,2493876
+20220128,1022,2675,2680,2670,2675,1646668
+20220128,1023,2675,2680,2670,2670,1707070
+20220128,1024,2675,2680,2670,2680,503285
+20220128,1025,2680,2685,2675,2685,1233242
+20220128,1026,2685,2685,2670,2675,2082103
+20220128,1027,2675,2680,2670,2675,1028004
+20220128,1028,2670,2675,2670,2675,326917
+20220128,1029,2670,2675,2670,2675,773763
+20220128,1030,2675,2680,2665,2675,3029649
+20220128,1031,2675,2685,2675,2680,1133684
+20220128,1032,2685,2685,2680,2680,680106
+20220128,1033,2680,2690,2680,2685,1168192
+20220128,1034,2690,2690,2680,2685,228556
+20220128,1035,2685,2690,2685,2690,355849
+20220128,1036,2685,2690,2675,2680,726825
+20220128,1037,2680,2685,2675,2685,926999
+20220128,1038,2680,2680,2670,2675,653263
+20220128,1039,2675,2680,2670,2675,620928
+20220128,1040,2680,2685,2675,2680,314624
+20220128,1041,2680,2685,2680,2680,173010
+20220128,1042,2680,2685,2675,2685,216665
+20220128,1043,2680,2685,2670,2675,398409
+20220128,1044,2675,2675,2665,2670,5284004
+20220128,1045,2665,2670,2665,2665,1519511
+20220128,1046,2665,2670,2655,2660,9082721
+20220128,1047,2655,2660,2655,2655,627305
+20220128,1048,2655,2670,2655,2665,1768943
+20220128,1049,2665,2670,2665,2670,471210
+20220128,1050,2670,2675,2670,2670,854713
+20220128,1051,2670,2670,2660,2665,1140188
+20220128,1052,2665,2670,2660,2665,488821
+20220128,1053,2665,2665,2660,2665,291470
+20220128,1054,2665,2665,2660,2665,194167
+20220128,1055,2660,2670,2660,2665,141163
+20220128,1056,2665,2665,2655,2660,712461
+20220128,1057,2655,2665,2655,2660,444085
+20220128,1058,2660,2660,2655,2655,277545
+20220128,1059,2655,2660,2650,2655,937027
+20220128,1100,2655,2660,2650,2655,986257
+20220128,1101,2655,2660,2645,2655,2035737
+20220128,1102,2650,2655,2650,2650,885045
+20220128,1103,2655,2655,2650,2650,621762
+20220128,1104,2655,2655,2645,2645,1028415
+20220128,1105,2650,2650,2640,2645,1265208
+20220128,1106,2645,2645,2640,2640,3013493
+20220128,1107,2640,2645,2630,2630,4602593
+20220128,1108,2630,2640,2630,2635,1802042
+20220128,1109,2640,2640,2630,2640,1153537
+20220128,1110,2640,2640,2630,2635,1141863
+20220128,1111,2635,2645,2630,2645,2467098
+20220128,1112,2640,2645,2635,2640,1263113
+20220128,1113,2640,2645,2630,2640,1144869
+20220128,1114,2640,2645,2635,2640,514101
+20220128,1115,2640,2645,2640,2645,104639
+20220128,1116,2640,2645,2635,2635,413899
+20220128,1117,2640,2640,2635,2640,157293
+20220128,1118,2640,2640,2635,2640,41075
+20220128,1119,2635,2645,2635,2645,467359
+20220128,1120,2640,2650,2640,2650,1363251
+20220128,1121,2650,2650,2645,2645,582613
+20220128,1122,2645,2645,2640,2640,86176
+20220128,1123,2645,2645,2635,2635,449675
+20220128,1124,2635,2640,2635,2635,702499
+20220128,1125,2635,2640,2630,2630,215241
+20220128,1126,2635,2640,2630,2635,314128
+20220128,1127,2640,2640,2630,2630,127791
+20220128,1128,2635,2635,2625,2630,1679783
+20220128,1129,2630,2635,2630,2630,525876
+20220128,1130,2630,2635,2625,2630,130912
+20220128,1131,2635,2635,2625,2630,277791
+20220128,1132,2630,2635,2630,2630,144726
+20220128,1133,2635,2635,2625,2630,203322
+20220128,1134,2635,2635,2630,2635,27283
+20220128,1135,2630,2640,2630,2640,2308592
+20220128,1136,2640,2640,2635,2635,90694
+20220128,1137,2635,2640,2635,2640,343873
+20220128,1138,2640,2640,2635,2635,142052
+20220128,1139,2640,2640,2630,2635,785968
+20220128,1140,2640,2640,2630,2635,101960
+20220128,1141,2640,2640,2635,2635,62524
+20220128,1142,2640,2640,2635,2635,7731
+20220128,1143,2635,2640,2630,2630,1022471
+20220128,1144,2635,2635,2630,2630,107346
+20220128,1145,2635,2635,2625,2630,264304
+20220128,1146,2630,2635,2630,2635,122141
+20220128,1147,2635,2635,2625,2630,571770
+20220128,1148,2630,2630,2620,2625,2551717
+20220128,1149,2625,2625,2620,2620,667385
+20220128,1150,2620,2625,2620,2620,473184
+20220128,1151,2620,2625,2615,2620,1441506
+20220128,1152,2615,2620,2610,2610,1698688
+20220128,1153,2610,2615,2605,2605,1281928
+20220128,1154,2605,2610,2605,2605,1496245
+20220128,1155,2610,2610,2605,2605,450030
+20220128,1156,2605,2610,2600,2605,1276927
+20220128,1157,2600,2610,2600,2605,1323909
+20220128,1158,2605,2610,2600,2605,653558
+20220128,1159,2610,2610,2600,2600,499057
+20220128,1200,2600,2605,2600,2605,246250
+20220128,1201,2605,2610,2600,2605,1120185
+20220128,1202,2605,2605,2600,2600,829661
+20220128,1203,2605,2610,2600,2605,572232
+20220128,1204,2605,2610,2605,2610,152471
+20220128,1205,2605,2610,2605,2610,152523
+20220128,1206,2605,2615,2605,2610,1140452
+20220128,1207,2610,2615,2605,2610,774690
+20220128,1208,2610,2610,2605,2610,210201
+20220128,1209,2610,2615,2605,2610,107302
+20220128,1210,2610,2610,2600,2600,717551
+20220128,1211,2600,2605,2600,2605,192677
+20220128,1212,2600,2605,2595,2600,1330958
+20220128,1213,2605,2605,2595,2595,2346047
+20220128,1214,2600,2605,2595,2600,805910
+20220128,1215,2600,2605,2595,2595,354604
+20220128,1216,2600,2610,2595,2605,1045049
+20220128,1217,2605,2610,2600,2605,430463
+20220128,1218,2605,2610,2600,2610,190674
+20220128,1219,2610,2610,2605,2610,81015
+20220128,1220,2610,2610,2605,2605,268648
+20220128,1221,2605,2605,2600,2605,96184
+20220128,1222,2600,2605,2600,2605,72831
+20220128,1223,2605,2610,2600,2605,503585
+20220128,1224,2605,2610,2605,2605,15566
+20220128,1225,2610,2610,2605,2610,25062
+20220128,1226,2610,2610,2605,2610,308564
+20220128,1227,2610,2610,2605,2605,244138
+20220128,1228,2610,2615,2605,2605,679177
+20220128,1229,2610,2610,2605,2610,44725
+20220128,1230,2605,2610,2600,2605,145099
+20220128,1231,2600,2605,2600,2600,273266
+20220128,1232,2600,2610,2600,2610,576810
+20220128,1233,2610,2610,2600,2605,85388
+20220128,1234,2600,2605,2600,2605,1115076
+20220128,1235,2600,2605,2600,2605,9129
+20220128,1236,2605,2605,2600,2605,13178
+20220128,1237,2605,2610,2600,2610,606085
+20220128,1238,2605,2610,2605,2610,97415
+20220128,1239,2605,2605,2600,2600,45624
+20220128,1240,2605,2605,2600,2605,7153
+20220128,1241,2605,2605,2600,2600,44584
+20220128,1242,2600,2605,2595,2600,599408
+20220128,1243,2600,2610,2600,2610,710799
+20220128,1244,2610,2610,2605,2610,13394
+20220128,1245,2610,2615,2605,2610,634902
+20220128,1246,2610,2610,2605,2610,42927
+20220128,1247,2610,2610,2600,2605,626569
+20220128,1248,2600,2610,2600,2605,144636
+20220128,1249,2605,2605,2595,2595,584019
+20220128,1250,2600,2605,2595,2605,1589003
+20220128,1251,2600,2600,2595,2595,1479805
+20220128,1252,2600,2605,2595,2605,365501
+20220128,1253,2600,2605,2595,2600,61257
+20220128,1254,2600,2605,2600,2605,89393
+20220128,1255,2605,2610,2600,2605,1179668
+20220128,1256,2605,2610,2600,2605,221501
+20220128,1257,2605,2610,2600,2600,250583
+20220128,1258,2605,2605,2600,2605,683888
+20220128,1259,2600,2605,2600,2605,209228
+20220128,1300,2605,2605,2600,2600,1471734
+20220128,1301,2595,2600,2595,2595,626724
+20220128,1302,2595,2595,2590,2595,312337
+20220128,1303,2590,2595,2585,2590,1696116
+20220128,1304,2590,2595,2585,2585,2930337
+20220128,1305,2590,2590,2585,2585,690944
+20220128,1306,2585,2590,2580,2585,901155
+20220128,1307,2580,2590,2580,2590,665323
+20220128,1308,2590,2590,2585,2590,89835
+20220128,1309,2585,2590,2580,2580,588154
+20220128,1310,2580,2590,2580,2590,1300758
+20220128,1311,2585,2590,2585,2585,85684
+20220128,1312,2590,2590,2585,2590,574886
+20220128,1313,2590,2590,2580,2590,214501
+20220128,1314,2585,2590,2580,2580,179442
+20220128,1315,2580,2585,2580,2580,686313
+20220128,1316,2585,2585,2580,2580,49618
+20220128,1317,2585,2590,2580,2590,849953
+20220128,1318,2585,2590,2580,2585,1347527
+20220128,1319,2580,2590,2580,2590,251444
+20220128,1320,2590,2590,2585,2590,13360
+20220128,1321,2590,2590,2585,2590,659871
+20220128,1322,2590,2590,2580,2585,1104049
+20220128,1323,2585,2590,2580,2590,233375
+20220128,1324,2590,2590,2585,2590,145972
+20220128,1325,2590,2590,2585,2590,347326
+20220128,1326,2590,2590,2585,2590,1271978
+20220128,1327,2590,2595,2585,2595,409226
+20220128,1328,2595,2595,2590,2590,92719
+20220128,1329,2590,2595,2585,2590,847895
+20220128,1330,2590,2595,2585,2590,533607
+20220128,1331,2590,2595,2585,2595,413726
+20220128,1332,2595,2595,2585,2590,493203
+20220128,1333,2590,2595,2590,2590,189189
+20220128,1334,2595,2595,2585,2590,282509
+20220128,1335,2590,2595,2590,2595,28660
+20220128,1336,2590,2595,2590,2595,266394
+20220128,1337,2595,2595,2590,2595,91895
+20220128,1338,2595,2595,2590,2595,24796
+20220128,1339,2595,2595,2590,2590,913035
+20220128,1340,2590,2600,2590,2595,741506
+20220128,1341,2595,2595,2590,2595,90459
+20220128,1342,2595,2600,2590,2595,178840
+20220128,1343,2595,2600,2595,2595,246038
+20220128,1344,2595,2600,2590,2595,259562
+20220128,1345,2595,2595,2590,2595,207038
+20220128,1346,2595,2595,2590,2590,28620
+20220128,1347,2595,2595,2590,2590,39628
+20220128,1348,2595,2595,2590,2590,46049
+20220128,1349,2595,2595,2590,2590,45039
+20220128,1350,2595,2600,2590,2600,1438683
+20220128,1351,2600,2610,2600,2610,1899956
+20220128,1352,2605,2610,2605,2610,911697
+20220128,1353,2610,2615,2610,2610,1570631
+20220128,1354,2615,2615,2610,2615,1125037
+20220128,1355,2615,2615,2610,2615,201084
+20220128,1356,2610,2620,2610,2620,688332
+20220128,1357,2620,2620,2615,2620,1275819
+20220128,1358,2620,2620,2610,2615,860774
+20220128,1359,2610,2615,2605,2610,2440409
+20220128,1400,2610,2610,2605,2605,161677
+20220128,1401,2610,2615,2605,2615,453528
+20220128,1402,2615,2615,2610,2615,222254
+20220128,1403,2615,2615,2605,2615,335683
+20220128,1404,2610,2615,2610,2615,1280415
+20220128,1405,2615,2615,2605,2605,137417
+20220128,1406,2605,2615,2605,2610,165801
+20220128,1407,2610,2610,2605,2610,1711123
+20220128,1408,2610,2615,2610,2615,71870
+20220128,1409,2615,2620,2610,2615,741546
+20220128,1410,2620,2620,2615,2620,729332
+20220128,1411,2620,2625,2615,2620,635136
+20220128,1412,2620,2620,2615,2620,938482
+20220128,1413,2620,2620,2610,2610,577012
+20220128,1414,2615,2615,2605,2610,1776435
+20220128,1415,2610,2610,2605,2610,242783
+20220128,1416,2605,2610,2600,2605,672079
+20220128,1417,2605,2605,2595,2600,712567
+20220128,1418,2600,2605,2600,2600,176844
+20220128,1419,2600,2605,2595,2595,400412
+20220128,1420,2600,2605,2595,2600,1681195
+20220128,1421,2600,2600,2595,2595,42173
+20220128,1422,2600,2600,2595,2600,55396
+20220128,1423,2595,2595,2585,2585,2618581
+20220128,1424,2590,2595,2585,2595,391911
+20220128,1425,2595,2595,2590,2595,52013
+20220128,1426,2590,2595,2590,2595,795265
+20220128,1427,2595,2595,2585,2585,1258710
+20220128,1428,2585,2595,2585,2590,795433
+20220128,1429,2590,2595,2585,2595,337720
+20220128,1430,2595,2595,2585,2590,544092
+20220128,1431,2590,2595,2585,2595,197684
+20220128,1432,2590,2595,2590,2595,100652
+20220128,1433,2590,2595,2590,2590,244738
+20220128,1434,2590,2595,2585,2595,188533
+20220128,1435,2590,2595,2590,2595,49640
+20220128,1436,2595,2600,2590,2595,508192
+20220128,1437,2595,2600,2590,2595,736390
+20220128,1438,2595,2595,2590,2595,43878
+20220128,1439,2590,2600,2590,2595,718705
+20220128,1440,2595,2595,2590,2595,25552
+20220128,1441,2595,2595,2585,2585,352479
+20220128,1442,2590,2595,2585,2590,279285
+20220128,1443,2590,2595,2590,2595,470165
+20220128,1444,2595,2595,2590,2595,52753
+20220128,1445,2595,2595,2590,2590,95018
+20220128,1446,2590,2600,2590,2595,1770959
+20220128,1447,2595,2600,2590,2595,454066
+20220128,1448,2595,2600,2595,2600,141836
+20220128,1449,2595,2595,2590,2590,947093
+20220128,1450,2590,2595,2585,2595,409058
+20220128,1451,2590,2595,2590,2595,32781
+20220128,1452,2595,2595,2590,2590,41236
+20220128,1453,2590,2595,2590,2595,861409
+20220128,1454,2595,2595,2590,2595,51000
+20220128,1455,2590,2595,2590,2590,17585
+20220128,1456,2590,2595,2590,2595,34575
+20220128,1457,2595,2595,2590,2590,27576
+20220128,1458,2595,2595,2590,2595,445177
+20220128,1459,2595,2600,2590,2595,170415
+20220128,1500,2595,2595,2590,2595,115321
+20220128,1501,2590,2595,2590,2590,228560
+20220128,1502,2590,2595,2585,2585,1228820
+20220128,1503,2585,2590,2585,2585,173437
+20220128,1504,2585,2590,2580,2580,1077027
+20220128,1505,2585,2585,2575,2580,1128888
+20220128,1506,2575,2580,2570,2575,1674213
+20220128,1507,2575,2575,2570,2570,471340
+20220128,1508,2570,2575,2570,2575,1503062
+20220128,1509,2570,2575,2565,2570,855349
+20220128,1510,2565,2575,2565,2570,780753
+20220128,1511,2570,2575,2570,2575,981547
+20220128,1512,2575,2580,2570,2575,402249
+20220128,1513,2575,2580,2570,2575,192964
+20220128,1514,2575,2580,2575,2575,970903
+20220128,1515,2580,2580,2575,2580,150572
+20220128,1516,2580,2580,2575,2575,660278
+20220128,1517,2575,2580,2575,2580,954104
+20220128,1518,2575,2580,2570,2575,1995030
+20220128,1519,2570,2580,2570,2575,1345914
+20220128,1520,2580,2580,2575,2580,1045439
+20220128,1530,2580,2580,2580,2580,3231199