init

hts/data/252670_20220715.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220715,0901,3305,3320,3300,3310,5116527
+20220715,0902,3310,3325,3305,3320,4060720
+20220715,0903,3320,3325,3310,3315,1462444
+20220715,0904,3315,3340,3315,3335,4167988
+20220715,0905,3335,3345,3330,3340,2492520
+20220715,0906,3340,3340,3330,3330,672330
+20220715,0907,3335,3345,3330,3340,1455385
+20220715,0908,3340,3350,3340,3345,2354281
+20220715,0909,3345,3360,3345,3355,2766546
+20220715,0910,3355,3360,3345,3350,1424473
+20220715,0911,3355,3360,3350,3355,858293
+20220715,0912,3355,3360,3350,3360,1279707
+20220715,0913,3360,3365,3355,3360,908298
+20220715,0914,3360,3370,3360,3370,2047891
+20220715,0915,3370,3375,3365,3370,1531839
+20220715,0916,3370,3385,3370,3380,2655088
+20220715,0917,3380,3395,3380,3390,2622566
+20220715,0918,3390,3395,3380,3385,1696055
+20220715,0919,3385,3390,3380,3385,1731679
+20220715,0920,3385,3390,3380,3390,1367663
+20220715,0921,3390,3400,3390,3395,3414982
+20220715,0922,3395,3405,3390,3405,4444405
+20220715,0923,3400,3410,3400,3405,2601735
+20220715,0924,3400,3415,3400,3405,3061885
+20220715,0925,3410,3415,3405,3415,1237814
+20220715,0926,3415,3415,3405,3405,1494771
+20220715,0927,3405,3415,3405,3415,1051161
+20220715,0928,3415,3415,3405,3405,1885449
+20220715,0929,3410,3410,3405,3405,471283
+20220715,0930,3405,3415,3405,3410,2062631
+20220715,0931,3410,3415,3405,3405,1567292
+20220715,0932,3405,3415,3405,3410,1573980
+20220715,0933,3415,3420,3410,3415,3804810
+20220715,0934,3420,3420,3410,3410,947929
+20220715,0935,3415,3415,3405,3405,1974104
+20220715,0936,3410,3410,3405,3405,1671120
+20220715,0937,3405,3415,3405,3405,1431205
+20220715,0938,3410,3415,3405,3410,439328
+20220715,0939,3405,3415,3405,3405,422381
+20220715,0940,3410,3410,3405,3410,809788
+20220715,0941,3405,3410,3405,3405,939250
+20220715,0942,3405,3410,3400,3410,998578
+20220715,0943,3405,3415,3405,3410,1289318
+20220715,0944,3410,3415,3400,3405,1834949
+20220715,0945,3400,3415,3400,3405,992009
+20220715,0946,3410,3410,3400,3405,918593
+20220715,0947,3405,3410,3400,3405,691110
+20220715,0948,3405,3405,3400,3400,159733
+20220715,0949,3405,3405,3395,3400,1199530
+20220715,0950,3400,3400,3395,3395,270997
+20220715,0951,3395,3405,3395,3405,921048
+20220715,0952,3400,3410,3400,3410,876764
+20220715,0953,3410,3415,3405,3410,1607243
+20220715,0954,3410,3415,3405,3405,547236
+20220715,0955,3410,3410,3405,3410,985748
+20220715,0956,3410,3415,3400,3410,1262402
+20220715,0957,3410,3415,3410,3410,515277
+20220715,0958,3410,3410,3405,3410,55825
+20220715,0959,3410,3410,3400,3405,1428820
+20220715,1000,3405,3410,3400,3405,339233
+20220715,1001,3405,3415,3405,3410,1350015
+20220715,1002,3405,3420,3405,3415,2279840
+20220715,1003,3415,3425,3415,3425,2103144
+20220715,1004,3420,3425,3420,3420,1798872
+20220715,1005,3420,3425,3415,3420,961444
+20220715,1006,3420,3425,3415,3425,176599
+20220715,1007,3425,3430,3420,3425,1812127
+20220715,1008,3425,3435,3425,3430,1477625
+20220715,1009,3430,3430,3425,3430,162507
+20220715,1010,3430,3430,3420,3425,1209528
+20220715,1011,3425,3430,3420,3425,487538
+20220715,1012,3425,3430,3420,3420,224247
+20220715,1013,3420,3425,3420,3420,538488
+20220715,1014,3425,3425,3420,3420,60704
+20220715,1015,3420,3425,3415,3420,1721219
+20220715,1016,3420,3425,3415,3415,458061
+20220715,1017,3420,3420,3415,3415,562208
+20220715,1018,3420,3420,3415,3420,391724
+20220715,1019,3415,3425,3415,3420,581685
+20220715,1020,3420,3420,3415,3415,982393
+20220715,1021,3415,3420,3415,3420,2061101
+20220715,1022,3420,3430,3420,3425,2262248
+20220715,1023,3425,3425,3415,3415,1204947
+20220715,1024,3420,3420,3410,3410,979216
+20220715,1025,3415,3415,3410,3415,335146
+20220715,1026,3410,3415,3410,3410,146430
+20220715,1027,3410,3410,3400,3405,1554554
+20220715,1028,3400,3405,3395,3395,928493
+20220715,1029,3395,3400,3395,3395,418870
+20220715,1030,3395,3400,3395,3395,136322
+20220715,1031,3395,3395,3390,3390,1797020
+20220715,1032,3390,3390,3380,3385,5210279
+20220715,1033,3385,3385,3380,3385,363621
+20220715,1034,3385,3390,3380,3385,908288
+20220715,1035,3385,3390,3380,3385,633789
+20220715,1036,3380,3385,3380,3385,396550
+20220715,1037,3385,3385,3375,3380,1125292
+20220715,1038,3380,3380,3375,3375,1574734
+20220715,1039,3375,3380,3375,3375,1810203
+20220715,1040,3375,3375,3370,3375,1310747
+20220715,1041,3375,3375,3370,3375,374111
+20220715,1042,3375,3385,3375,3385,1056842
+20220715,1043,3385,3385,3375,3380,925479
+20220715,1044,3380,3380,3370,3375,694368
+20220715,1045,3370,3375,3365,3370,1333892
+20220715,1046,3370,3375,3370,3375,98486
+20220715,1047,3375,3375,3370,3370,164366
+20220715,1048,3370,3375,3360,3365,1410447
+20220715,1049,3360,3365,3360,3360,595223
+20220715,1050,3360,3370,3360,3370,893693
+20220715,1051,3370,3370,3365,3365,57806
+20220715,1052,3370,3370,3365,3370,118149
+20220715,1053,3370,3370,3365,3365,272603
+20220715,1054,3365,3370,3365,3370,1048629
+20220715,1055,3370,3375,3365,3375,306188
+20220715,1056,3375,3380,3370,3380,1902096
+20220715,1057,3380,3380,3370,3370,1651431
+20220715,1058,3365,3370,3360,3360,2908556
+20220715,1059,3360,3365,3355,3355,1534230
+20220715,1100,3360,3360,3350,3350,1150003
+20220715,1101,3355,3360,3350,3355,1611067
+20220715,1102,3355,3355,3350,3355,136829
+20220715,1103,3355,3355,3345,3345,1774196
+20220715,1104,3345,3345,3340,3345,1333764
+20220715,1105,3345,3345,3340,3340,921497
+20220715,1106,3340,3345,3330,3335,1340997
+20220715,1107,3335,3335,3330,3330,333787
+20220715,1108,3330,3335,3330,3335,584306
+20220715,1109,3335,3335,3330,3330,238504
+20220715,1110,3335,3335,3325,3330,1708016
+20220715,1111,3330,3335,3325,3335,2461287
+20220715,1112,3330,3335,3330,3335,206514
+20220715,1113,3335,3335,3330,3330,724443
+20220715,1114,3330,3335,3330,3335,68381
+20220715,1115,3335,3335,3330,3330,1120808
+20220715,1116,3335,3335,3330,3335,154568
+20220715,1117,3335,3335,3330,3335,1166751
+20220715,1118,3335,3340,3335,3340,345048
+20220715,1119,3340,3340,3335,3335,870065
+20220715,1120,3335,3335,3325,3335,787090
+20220715,1121,3330,3335,3325,3330,171821
+20220715,1122,3325,3330,3320,3325,1450323
+20220715,1123,3325,3325,3320,3325,834115
+20220715,1124,3320,3325,3315,3320,1703973
+20220715,1125,3320,3325,3315,3320,2087012
+20220715,1126,3320,3330,3320,3330,718150
+20220715,1127,3330,3330,3325,3330,315800
+20220715,1128,3330,3330,3325,3330,24061
+20220715,1129,3330,3330,3325,3330,79949
+20220715,1130,3330,3330,3325,3325,1832653
+20220715,1131,3325,3330,3320,3325,1386428
+20220715,1132,3325,3325,3320,3320,73707
+20220715,1133,3320,3325,3320,3325,788783
+20220715,1134,3330,3330,3325,3325,14526
+20220715,1135,3330,3330,3320,3325,1363617
+20220715,1136,3325,3325,3320,3320,1081823
+20220715,1137,3320,3325,3320,3325,615133
+20220715,1138,3325,3325,3320,3325,38137
+20220715,1139,3325,3330,3320,3330,185923
+20220715,1140,3330,3330,3325,3330,1240712
+20220715,1141,3330,3330,3325,3330,211032
+20220715,1142,3330,3330,3325,3330,60544
+20220715,1143,3330,3330,3325,3330,93423
+20220715,1144,3330,3330,3325,3330,57835
+20220715,1145,3330,3330,3325,3330,30546
+20220715,1146,3330,3330,3325,3330,1038463
+20220715,1147,3335,3335,3325,3335,1066534
+20220715,1148,3335,3335,3330,3335,73776
+20220715,1149,3335,3335,3330,3335,51012
+20220715,1150,3335,3335,3325,3335,1330436
+20220715,1151,3335,3335,3330,3330,344432
+20220715,1152,3330,3330,3325,3330,169525
+20220715,1153,3330,3330,3325,3330,797629
+20220715,1154,3325,3330,3320,3325,149481
+20220715,1155,3325,3325,3315,3320,886549
+20220715,1156,3320,3325,3315,3325,386634
+20220715,1157,3325,3325,3320,3320,15113
+20220715,1158,3320,3325,3320,3325,55024
+20220715,1159,3325,3330,3325,3325,742487
+20220715,1200,3325,3325,3315,3320,660709
+20220715,1201,3320,3325,3320,3325,48929
+20220715,1202,3320,3325,3320,3325,239486
+20220715,1203,3320,3325,3310,3310,1250256
+20220715,1204,3310,3320,3310,3315,2594258
+20220715,1205,3320,3320,3315,3315,2209713
+20220715,1206,3320,3320,3315,3315,489263
+20220715,1207,3315,3320,3315,3320,76376
+20220715,1208,3320,3325,3315,3325,336468
+20220715,1209,3325,3325,3320,3325,93304
+20220715,1210,3325,3325,3320,3325,1670605
+20220715,1211,3325,3325,3320,3325,33726
+20220715,1212,3325,3325,3320,3325,19555
+20220715,1213,3325,3325,3320,3320,723235
+20220715,1214,3320,3325,3320,3320,78312
+20220715,1215,3325,3325,3320,3325,31255
+20220715,1216,3325,3330,3325,3330,694710
+20220715,1217,3330,3330,3330,3330,976618
+20220715,1218,3330,3330,3325,3330,489648
+20220715,1219,3330,3345,3330,3345,2803609
+20220715,1220,3345,3345,3340,3340,248587
+20220715,1221,3345,3350,3340,3345,1534414
+20220715,1222,3345,3345,3335,3340,656585
+20220715,1223,3340,3340,3335,3340,77123
+20220715,1224,3335,3340,3335,3335,774055
+20220715,1225,3335,3340,3330,3335,344150
+20220715,1226,3335,3335,3330,3330,735077
+20220715,1227,3330,3335,3330,3330,95797
+20220715,1228,3325,3335,3325,3330,155978
+20220715,1229,3330,3335,3330,3335,138516
+20220715,1230,3335,3335,3330,3335,180224
+20220715,1231,3335,3335,3330,3335,32495
+20220715,1232,3335,3340,3330,3340,744650
+20220715,1233,3340,3340,3335,3340,988451
+20220715,1234,3340,3340,3335,3335,369051
+20220715,1235,3335,3335,3335,3335,29979
+20220715,1236,3335,3335,3330,3335,144408
+20220715,1237,3335,3335,3330,3335,12157
+20220715,1238,3330,3335,3330,3335,3307
+20220715,1239,3330,3335,3330,3330,1010404
+20220715,1240,3330,3335,3325,3325,376771
+20220715,1241,3325,3330,3320,3325,1576108
+20220715,1242,3320,3325,3320,3325,33895
+20220715,1243,3325,3330,3320,3330,597044
+20220715,1244,3330,3330,3320,3325,41026
+20220715,1245,3325,3325,3320,3325,483579
+20220715,1246,3320,3325,3320,3325,32885
+20220715,1247,3325,3330,3320,3330,937295
+20220715,1248,3330,3330,3325,3325,421252
+20220715,1249,3325,3325,3325,3325,40504
+20220715,1250,3320,3325,3320,3320,834390
+20220715,1251,3320,3325,3315,3325,224457
+20220715,1252,3325,3325,3315,3320,173095
+20220715,1253,3320,3320,3315,3320,63768
+20220715,1254,3320,3320,3310,3315,1321164
+20220715,1255,3315,3315,3310,3315,56307
+20220715,1256,3310,3315,3305,3310,1653372
+20220715,1257,3310,3310,3305,3310,1972439
+20220715,1258,3310,3310,3305,3305,189619
+20220715,1259,3305,3310,3305,3310,36326
+20220715,1300,3310,3310,3300,3305,1548021
+20220715,1301,3300,3305,3300,3305,461876
+20220715,1302,3305,3310,3300,3305,3210817
+20220715,1303,3305,3310,3305,3305,321616
+20220715,1304,3305,3310,3305,3310,46406
+20220715,1305,3305,3310,3305,3305,54001
+20220715,1306,3310,3310,3300,3305,742928
+20220715,1307,3305,3310,3305,3310,122831
+20220715,1308,3310,3310,3305,3310,42844
+20220715,1309,3310,3310,3305,3310,46405
+20220715,1310,3310,3310,3305,3310,80029
+20220715,1311,3310,3315,3305,3310,510693
+20220715,1312,3310,3310,3300,3305,583974
+20220715,1313,3305,3310,3300,3305,171895
+20220715,1314,3300,3310,3300,3310,339177
+20220715,1315,3310,3310,3305,3310,23498
+20220715,1316,3310,3310,3305,3310,24217
+20220715,1317,3310,3315,3310,3310,753839
+20220715,1318,3310,3310,3305,3305,180791
+20220715,1319,3305,3310,3305,3310,54209
+20220715,1320,3310,3310,3305,3310,35848
+20220715,1321,3310,3310,3305,3305,954242
+20220715,1322,3305,3310,3300,3310,175186
+20220715,1323,3305,3310,3300,3305,516576
+20220715,1324,3305,3310,3300,3305,162511
+20220715,1325,3305,3310,3300,3305,812491
+20220715,1326,3305,3310,3300,3300,468098
+20220715,1327,3305,3310,3300,3310,458518
+20220715,1328,3310,3310,3305,3305,21704
+20220715,1329,3310,3315,3305,3315,1561153
+20220715,1330,3310,3315,3310,3315,53425
+20220715,1331,3315,3315,3310,3310,308669
+20220715,1332,3310,3315,3310,3310,337489
+20220715,1333,3310,3315,3310,3310,251088
+20220715,1334,3305,3310,3305,3310,64536
+20220715,1335,3310,3310,3305,3310,42402
+20220715,1336,3310,3315,3305,3315,2357572
+20220715,1337,3315,3315,3310,3315,885075
+20220715,1338,3310,3315,3310,3315,52903
+20220715,1339,3315,3315,3310,3315,338237
+20220715,1340,3315,3315,3305,3305,121554
+20220715,1341,3305,3310,3305,3305,82262
+20220715,1342,3310,3315,3305,3310,250797
+20220715,1343,3310,3315,3310,3310,134836
+20220715,1344,3310,3315,3305,3310,25651
+20220715,1345,3310,3315,3310,3315,63875
+20220715,1346,3310,3315,3310,3315,12980
+20220715,1347,3315,3315,3310,3315,10111
+20220715,1348,3315,3315,3310,3315,24733
+20220715,1349,3315,3315,3310,3315,333561
+20220715,1350,3315,3315,3310,3315,20068
+20220715,1351,3315,3320,3315,3320,653143
+20220715,1352,3320,3320,3315,3320,959409
+20220715,1353,3320,3320,3310,3315,687665
+20220715,1354,3315,3315,3315,3315,32159
+20220715,1355,3315,3315,3310,3310,621939
+20220715,1356,3310,3315,3305,3310,240998
+20220715,1357,3310,3315,3310,3315,48682
+20220715,1358,3315,3315,3310,3310,128601
+20220715,1359,3310,3310,3305,3310,35059
+20220715,1400,3310,3310,3305,3305,87703
+20220715,1401,3305,3310,3300,3310,1213092
+20220715,1402,3310,3310,3305,3310,31743
+20220715,1403,3310,3315,3305,3310,952320
+20220715,1404,3315,3315,3310,3315,20437
+20220715,1405,3315,3320,3310,3320,1444257
+20220715,1406,3320,3325,3315,3320,931029
+20220715,1407,3320,3325,3320,3320,465066
+20220715,1408,3320,3320,3315,3320,217736
+20220715,1409,3315,3320,3315,3315,41951
+20220715,1410,3320,3320,3315,3315,85149
+20220715,1411,3320,3320,3315,3320,561386
+20220715,1412,3315,3320,3315,3320,590207
+20220715,1413,3320,3320,3315,3315,522389
+20220715,1414,3315,3320,3315,3315,81199
+20220715,1415,3315,3325,3315,3325,307640
+20220715,1416,3320,3330,3320,3325,825229
+20220715,1417,3325,3330,3325,3330,782200
+20220715,1418,3330,3330,3325,3325,99027
+20220715,1419,3330,3330,3320,3325,493910
+20220715,1420,3325,3325,3320,3325,308711
+20220715,1421,3325,3330,3320,3325,324203
+20220715,1422,3325,3325,3320,3325,1308738
+20220715,1423,3325,3330,3325,3330,63652
+20220715,1424,3330,3330,3325,3330,69667
+20220715,1425,3330,3330,3320,3325,1326433
+20220715,1426,3325,3330,3320,3325,230859
+20220715,1427,3325,3325,3320,3320,168927
+20220715,1428,3325,3325,3320,3325,273389
+20220715,1429,3320,3330,3320,3325,144752
+20220715,1430,3325,3330,3325,3330,45971
+20220715,1431,3325,3330,3325,3325,584501
+20220715,1432,3325,3335,3325,3330,606567
+20220715,1433,3330,3335,3330,3335,445635
+20220715,1434,3335,3335,3330,3335,14490
+20220715,1435,3335,3340,3330,3335,867246
+20220715,1436,3335,3335,3330,3330,301379
+20220715,1437,3330,3335,3330,3330,20004
+20220715,1438,3335,3340,3335,3335,519374
+20220715,1439,3335,3340,3335,3340,276236
+20220715,1440,3335,3340,3330,3335,408455
+20220715,1441,3335,3340,3330,3330,586045
+20220715,1442,3335,3335,3330,3330,591435
+20220715,1443,3330,3335,3325,3330,196576
+20220715,1444,3325,3335,3325,3330,227379
+20220715,1445,3330,3335,3325,3330,204323
+20220715,1446,3330,3330,3320,3325,1009310
+20220715,1447,3320,3325,3315,3320,765750
+20220715,1448,3320,3320,3310,3315,791812
+20220715,1449,3310,3315,3310,3315,103783
+20220715,1450,3315,3315,3305,3310,749314
+20220715,1451,3310,3310,3305,3310,560119
+20220715,1452,3305,3310,3300,3305,1616516
+20220715,1453,3305,3305,3300,3305,103262
+20220715,1454,3305,3305,3300,3305,103889
+20220715,1455,3305,3305,3300,3300,146840
+20220715,1456,3305,3305,3300,3305,150250
+20220715,1457,3300,3310,3300,3305,1119970
+20220715,1458,3305,3310,3300,3305,697760
+20220715,1459,3305,3310,3300,3305,706888
+20220715,1500,3310,3310,3305,3310,42188
+20220715,1501,3310,3310,3305,3310,105060
+20220715,1502,3310,3315,3305,3310,839567
+20220715,1503,3315,3315,3305,3310,218726
+20220715,1504,3310,3315,3310,3310,153590
+20220715,1505,3315,3315,3310,3310,93308
+20220715,1506,3315,3315,3310,3315,943096
+20220715,1507,3315,3320,3315,3315,215984
+20220715,1508,3315,3320,3315,3320,199366
+20220715,1509,3320,3320,3315,3320,57124
+20220715,1510,3320,3320,3315,3315,213326
+20220715,1511,3315,3320,3315,3315,412908
+20220715,1512,3315,3320,3315,3315,12215
+20220715,1513,3315,3320,3315,3315,79386
+20220715,1514,3315,3320,3315,3315,704402
+20220715,1515,3320,3320,3310,3315,173021
+20220715,1516,3315,3315,3310,3310,1219491
+20220715,1517,3310,3315,3305,3310,286563
+20220715,1518,3305,3310,3305,3310,69399
+20220715,1519,3310,3310,3305,3310,285566
+20220715,1520,3305,3310,3300,3305,1620702
+20220715,1530,3305,3305,3305,3305,1606530