init

hts/data/252670_20211005.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211005,0901,2295,2295,2285,2290,6861035
+20211005,0902,2295,2300,2285,2285,8436328
+20211005,0903,2285,2290,2280,2285,7823522
+20211005,0904,2285,2285,2275,2285,5047392
+20211005,0905,2280,2290,2275,2290,2411436
+20211005,0906,2290,2295,2285,2290,2117798
+20211005,0907,2285,2290,2280,2285,3498427
+20211005,0908,2285,2290,2280,2290,590053
+20211005,0909,2285,2290,2280,2280,1461731
+20211005,0910,2285,2285,2280,2285,457458
+20211005,0911,2285,2290,2280,2285,1108602
+20211005,0912,2285,2290,2275,2280,3036310
+20211005,0913,2285,2285,2275,2285,1863975
+20211005,0914,2280,2285,2280,2280,444987
+20211005,0915,2285,2290,2280,2285,1356155
+20211005,0916,2290,2290,2280,2280,197173
+20211005,0917,2280,2295,2280,2290,2905670
+20211005,0918,2290,2300,2290,2300,2137515
+20211005,0919,2300,2305,2295,2300,4118442
+20211005,0920,2300,2305,2295,2300,2453947
+20211005,0921,2300,2305,2295,2300,1573117
+20211005,0922,2305,2310,2300,2305,2053795
+20211005,0923,2300,2305,2295,2300,2467010
+20211005,0924,2300,2300,2290,2295,1426688
+20211005,0925,2295,2300,2290,2295,754766
+20211005,0926,2290,2295,2290,2295,436022
+20211005,0927,2290,2295,2285,2285,1850595
+20211005,0928,2290,2290,2285,2285,272543
+20211005,0929,2290,2290,2280,2285,2373344
+20211005,0930,2285,2290,2280,2280,753370
+20211005,0931,2280,2295,2280,2285,2088773
+20211005,0932,2285,2295,2285,2295,418766
+20211005,0933,2290,2300,2290,2290,1157625
+20211005,0934,2295,2300,2290,2300,283021
+20211005,0935,2295,2305,2295,2305,1712011
+20211005,0936,2305,2305,2295,2300,994229
+20211005,0937,2300,2310,2300,2310,2029462
+20211005,0938,2310,2310,2300,2310,471171
+20211005,0939,2310,2310,2305,2310,294846
+20211005,0940,2305,2310,2305,2305,167785
+20211005,0941,2305,2315,2305,2315,2166951
+20211005,0942,2310,2320,2310,2320,1252943
+20211005,0943,2315,2320,2315,2315,571240
+20211005,0944,2315,2320,2315,2320,333791
+20211005,0945,2315,2325,2315,2320,4270810
+20211005,0946,2325,2325,2315,2320,1152997
+20211005,0947,2325,2330,2320,2330,1878900
+20211005,0948,2325,2330,2320,2330,2713534
+20211005,0949,2330,2330,2320,2330,1251502
+20211005,0950,2330,2335,2325,2330,2709011
+20211005,0951,2325,2330,2320,2330,3238220
+20211005,0952,2330,2330,2320,2320,1126939
+20211005,0953,2325,2330,2320,2325,1376354
+20211005,0954,2330,2335,2325,2330,1795387
+20211005,0955,2325,2330,2325,2325,653455
+20211005,0956,2330,2335,2325,2335,650191
+20211005,0957,2335,2335,2330,2330,270253
+20211005,0958,2330,2340,2330,2330,2241144
+20211005,0959,2335,2335,2330,2335,290116
+20211005,1000,2335,2340,2330,2335,982390
+20211005,1001,2340,2340,2330,2335,440301
+20211005,1002,2335,2335,2330,2330,170052
+20211005,1003,2330,2340,2330,2340,1300899
+20211005,1004,2335,2340,2335,2335,299903
+20211005,1005,2340,2340,2330,2340,335729
+20211005,1006,2335,2345,2335,2345,2934026
+20211005,1007,2345,2350,2335,2345,2128807
+20211005,1008,2345,2350,2345,2350,1872275
+20211005,1009,2350,2350,2345,2350,2591177
+20211005,1010,2345,2355,2345,2350,2547534
+20211005,1011,2350,2355,2345,2350,286410
+20211005,1012,2350,2355,2340,2345,2424331
+20211005,1013,2340,2350,2340,2345,531920
+20211005,1014,2350,2350,2340,2345,791577
+20211005,1015,2345,2350,2340,2345,894182
+20211005,1016,2345,2350,2340,2350,842093
+20211005,1017,2350,2355,2345,2350,1518487
+20211005,1018,2350,2355,2345,2345,645685
+20211005,1019,2345,2355,2345,2355,527574
+20211005,1020,2350,2355,2350,2350,124842
+20211005,1021,2350,2360,2350,2355,2752798
+20211005,1022,2360,2360,2350,2355,315285
+20211005,1023,2355,2360,2350,2355,825363
+20211005,1024,2355,2355,2350,2350,92411
+20211005,1025,2355,2355,2345,2350,809323
+20211005,1026,2350,2355,2350,2350,307016
+20211005,1027,2355,2360,2350,2355,1104520
+20211005,1028,2355,2360,2350,2360,690533
+20211005,1029,2360,2360,2350,2355,463109
+20211005,1030,2355,2355,2345,2350,1039286
+20211005,1031,2350,2360,2350,2350,1022655
+20211005,1032,2355,2360,2350,2355,289389
+20211005,1033,2355,2360,2355,2355,54697
+20211005,1034,2355,2360,2355,2355,49046
+20211005,1035,2355,2360,2350,2350,1013394
+20211005,1036,2355,2360,2350,2360,298643
+20211005,1037,2360,2360,2355,2355,185321
+20211005,1038,2355,2360,2350,2355,510426
+20211005,1039,2355,2355,2350,2350,109127
+20211005,1040,2350,2355,2345,2355,1079413
+20211005,1041,2355,2355,2345,2350,517048
+20211005,1042,2350,2350,2340,2350,1082146
+20211005,1043,2345,2350,2335,2340,1740571
+20211005,1044,2345,2345,2335,2340,839944
+20211005,1045,2340,2345,2335,2340,1166700
+20211005,1046,2345,2345,2335,2340,922679
+20211005,1047,2335,2340,2335,2335,911887
+20211005,1048,2335,2345,2335,2340,675125
+20211005,1049,2340,2345,2340,2340,152174
+20211005,1050,2340,2345,2335,2335,654650
+20211005,1051,2335,2340,2335,2335,118248
+20211005,1052,2340,2340,2330,2330,1327012
+20211005,1053,2330,2340,2330,2340,622988
+20211005,1054,2340,2340,2330,2335,395623
+20211005,1055,2335,2345,2335,2345,849610
+20211005,1056,2340,2345,2335,2340,185349
+20211005,1057,2340,2345,2335,2340,293657
+20211005,1058,2340,2350,2340,2345,1229798
+20211005,1059,2340,2350,2340,2350,90632
+20211005,1100,2350,2350,2345,2350,2268176
+20211005,1101,2345,2355,2345,2350,388760
+20211005,1102,2345,2355,2345,2345,482821
+20211005,1103,2350,2350,2345,2345,71626
+20211005,1104,2345,2350,2345,2345,478452
+20211005,1105,2350,2350,2340,2345,1068388
+20211005,1106,2345,2345,2335,2335,566277
+20211005,1107,2335,2340,2335,2335,74473
+20211005,1108,2340,2345,2335,2345,231321
+20211005,1109,2340,2345,2340,2340,27576
+20211005,1110,2345,2350,2340,2345,577368
+20211005,1111,2345,2350,2345,2345,87213
+20211005,1112,2350,2350,2340,2345,512704
+20211005,1113,2345,2350,2340,2345,106876
+20211005,1114,2340,2350,2340,2345,89919
+20211005,1115,2345,2350,2340,2345,254696
+20211005,1116,2350,2350,2345,2345,56029
+20211005,1117,2350,2350,2345,2350,186661
+20211005,1118,2345,2350,2345,2345,12812
+20211005,1119,2350,2350,2340,2345,335063
+20211005,1120,2345,2350,2345,2345,21643
+20211005,1121,2350,2350,2345,2350,29420
+20211005,1122,2345,2350,2340,2345,282793
+20211005,1123,2345,2355,2345,2350,1147711
+20211005,1124,2355,2355,2350,2355,256527
+20211005,1125,2350,2355,2350,2355,197458
+20211005,1126,2350,2355,2345,2345,175785
+20211005,1127,2350,2350,2345,2345,15734
+20211005,1128,2345,2350,2345,2350,15542
+20211005,1129,2350,2350,2340,2350,627474
+20211005,1130,2345,2350,2340,2340,42806
+20211005,1131,2345,2350,2340,2340,246000
+20211005,1132,2345,2345,2335,2340,889506
+20211005,1133,2340,2345,2335,2335,375402
+20211005,1134,2335,2345,2335,2340,249892
+20211005,1135,2340,2345,2335,2345,456681
+20211005,1136,2340,2345,2335,2335,167160
+20211005,1137,2340,2340,2330,2335,1488768
+20211005,1138,2340,2340,2330,2335,376828
+20211005,1139,2330,2335,2330,2330,123383
+20211005,1140,2330,2335,2330,2335,78123
+20211005,1141,2335,2335,2325,2330,3110809
+20211005,1142,2330,2335,2330,2335,127244
+20211005,1143,2335,2340,2330,2335,915215
+20211005,1144,2335,2340,2330,2330,138546
+20211005,1145,2335,2335,2330,2335,159170
+20211005,1146,2330,2335,2325,2325,461303
+20211005,1147,2325,2335,2325,2325,319216
+20211005,1148,2325,2330,2325,2325,85356
+20211005,1149,2325,2330,2320,2320,2056163
+20211005,1150,2320,2325,2320,2320,300920
+20211005,1151,2320,2330,2320,2320,1687920
+20211005,1152,2320,2325,2315,2320,1320176
+20211005,1153,2320,2325,2320,2320,102838
+20211005,1154,2320,2325,2320,2320,1196605
+20211005,1155,2325,2330,2320,2325,303137
+20211005,1156,2325,2330,2320,2325,699794
+20211005,1157,2325,2330,2325,2325,226858
+20211005,1158,2325,2330,2325,2330,164610
+20211005,1159,2325,2330,2325,2325,55997
+20211005,1200,2325,2330,2325,2325,28682
+20211005,1201,2330,2330,2320,2320,1512406
+20211005,1202,2325,2325,2315,2325,920606
+20211005,1203,2320,2325,2315,2320,600353
+20211005,1204,2325,2325,2315,2315,228019
+20211005,1205,2320,2325,2320,2325,167930
+20211005,1206,2325,2330,2320,2325,590061
+20211005,1207,2320,2325,2315,2320,887761
+20211005,1208,2320,2325,2320,2320,510199
+20211005,1209,2320,2325,2320,2325,18714
+20211005,1210,2325,2330,2320,2325,725474
+20211005,1211,2325,2330,2320,2320,35829
+20211005,1212,2325,2325,2315,2320,482741
+20211005,1213,2320,2320,2310,2320,1042043
+20211005,1214,2320,2325,2315,2325,768495
+20211005,1215,2320,2325,2315,2320,109896
+20211005,1216,2315,2325,2315,2320,95290
+20211005,1217,2320,2325,2315,2315,274490
+20211005,1218,2320,2325,2315,2325,515415
+20211005,1219,2325,2325,2315,2325,311546
+20211005,1220,2320,2325,2315,2320,279290
+20211005,1221,2325,2325,2315,2315,696973
+20211005,1222,2315,2325,2315,2320,179595
+20211005,1223,2320,2320,2315,2315,9239
+20211005,1224,2315,2320,2310,2315,752108
+20211005,1225,2310,2320,2310,2320,56557
+20211005,1226,2315,2320,2310,2315,610221
+20211005,1227,2315,2320,2315,2315,48437
+20211005,1228,2315,2320,2310,2320,908249
+20211005,1229,2315,2320,2310,2315,463539
+20211005,1230,2315,2320,2310,2315,513444
+20211005,1231,2315,2325,2315,2320,1913306
+20211005,1232,2325,2325,2315,2320,319610
+20211005,1233,2315,2325,2315,2325,90049
+20211005,1234,2320,2325,2315,2325,377465
+20211005,1235,2320,2325,2315,2320,199493
+20211005,1236,2325,2325,2315,2320,478396
+20211005,1237,2315,2320,2315,2320,150284
+20211005,1238,2315,2320,2310,2310,1427142
+20211005,1239,2310,2315,2310,2310,176365
+20211005,1240,2310,2315,2305,2305,863981
+20211005,1241,2305,2315,2305,2310,911637
+20211005,1242,2310,2315,2305,2315,336353
+20211005,1243,2315,2315,2305,2310,241842
+20211005,1244,2315,2315,2310,2315,76539
+20211005,1245,2310,2315,2305,2315,358982
+20211005,1246,2315,2315,2310,2315,132698
+20211005,1247,2310,2315,2310,2315,72800
+20211005,1248,2315,2315,2310,2315,49228
+20211005,1249,2310,2315,2305,2315,424191
+20211005,1250,2315,2315,2305,2305,187021
+20211005,1251,2305,2310,2305,2310,43929
+20211005,1252,2305,2310,2305,2305,99287
+20211005,1253,2305,2310,2305,2305,35439
+20211005,1254,2310,2315,2305,2315,994241
+20211005,1255,2310,2315,2305,2305,161515
+20211005,1256,2305,2315,2305,2310,286020
+20211005,1257,2310,2315,2305,2305,409624
+20211005,1258,2305,2315,2305,2310,410877
+20211005,1259,2310,2315,2305,2310,289716
+20211005,1300,2310,2310,2305,2310,32576
+20211005,1301,2305,2310,2300,2305,1597342
+20211005,1302,2305,2310,2300,2300,464090
+20211005,1303,2300,2310,2300,2305,401650
+20211005,1304,2300,2310,2300,2310,413840
+20211005,1305,2310,2310,2305,2305,85973
+20211005,1306,2305,2310,2300,2305,482237
+20211005,1307,2305,2305,2300,2300,207483
+20211005,1308,2300,2305,2300,2300,121725
+20211005,1309,2300,2305,2300,2305,108171
+20211005,1310,2305,2305,2300,2305,850539
+20211005,1311,2300,2305,2300,2300,30845
+20211005,1312,2300,2305,2295,2300,2981482
+20211005,1313,2300,2310,2300,2305,1389198
+20211005,1314,2300,2305,2300,2300,33741
+20211005,1315,2300,2310,2300,2310,417216
+20211005,1316,2305,2310,2300,2305,1799548
+20211005,1317,2305,2310,2300,2310,908545
+20211005,1318,2310,2310,2300,2305,170314
+20211005,1319,2305,2310,2300,2305,261667
+20211005,1320,2305,2310,2300,2310,114274
+20211005,1321,2305,2310,2305,2310,187210
+20211005,1322,2310,2315,2305,2315,1392637
+20211005,1323,2315,2315,2310,2310,32813
+20211005,1324,2315,2315,2305,2310,575132
+20211005,1325,2310,2310,2305,2310,71400
+20211005,1326,2305,2315,2305,2315,332200
+20211005,1327,2315,2315,2310,2315,32095
+20211005,1328,2310,2315,2310,2315,278772
+20211005,1329,2315,2320,2310,2315,1488626
+20211005,1330,2315,2320,2310,2315,186915
+20211005,1331,2315,2320,2310,2320,525527
+20211005,1332,2320,2320,2315,2320,57677
+20211005,1333,2320,2325,2315,2320,2769343
+20211005,1334,2325,2325,2315,2320,1633508
+20211005,1335,2320,2325,2315,2320,628029
+20211005,1336,2320,2320,2315,2315,30435
+20211005,1337,2315,2320,2315,2320,1438976
+20211005,1338,2315,2325,2315,2320,524485
+20211005,1339,2320,2325,2315,2320,1188046
+20211005,1340,2320,2325,2320,2325,1097449
+20211005,1341,2330,2330,2315,2320,669916
+20211005,1342,2320,2325,2315,2320,217965
+20211005,1343,2320,2325,2320,2320,76809
+20211005,1344,2320,2325,2320,2320,413628
+20211005,1345,2325,2325,2320,2320,51696
+20211005,1346,2320,2325,2315,2320,149371
+20211005,1347,2320,2325,2315,2320,184811
+20211005,1348,2320,2320,2315,2320,206602
+20211005,1349,2315,2325,2315,2320,476361
+20211005,1350,2325,2325,2320,2320,46560
+20211005,1351,2320,2325,2320,2320,18794
+20211005,1352,2320,2325,2320,2320,12350
+20211005,1353,2325,2325,2320,2325,103832
+20211005,1354,2325,2330,2320,2330,818488
+20211005,1355,2330,2330,2320,2325,314331
+20211005,1356,2325,2330,2325,2325,75345
+20211005,1357,2330,2330,2325,2330,54377
+20211005,1358,2330,2330,2320,2325,282947
+20211005,1359,2320,2330,2320,2325,239529
+20211005,1400,2325,2330,2320,2325,453896
+20211005,1401,2325,2330,2320,2325,399751
+20211005,1402,2325,2335,2325,2325,1543786
+20211005,1403,2330,2330,2325,2330,643531
+20211005,1404,2330,2330,2325,2330,35883
+20211005,1405,2325,2335,2325,2330,420629
+20211005,1406,2330,2335,2325,2335,242863
+20211005,1407,2335,2335,2325,2325,363479
+20211005,1408,2330,2335,2325,2335,458552
+20211005,1409,2330,2335,2325,2330,51264
+20211005,1410,2330,2335,2325,2330,279106
+20211005,1411,2330,2335,2325,2335,112375
+20211005,1412,2335,2335,2330,2335,124611
+20211005,1413,2335,2335,2330,2335,312439
+20211005,1414,2335,2335,2325,2335,210740
+20211005,1415,2330,2335,2330,2335,86485
+20211005,1416,2330,2335,2325,2330,682186
+20211005,1417,2330,2335,2325,2330,144829
+20211005,1418,2330,2330,2325,2330,84158
+20211005,1419,2325,2330,2325,2325,33768
+20211005,1420,2325,2330,2325,2325,40853
+20211005,1421,2325,2330,2320,2320,700395
+20211005,1422,2320,2330,2320,2325,338158
+20211005,1423,2325,2330,2325,2330,135226
+20211005,1424,2330,2330,2325,2325,3973
+20211005,1425,2325,2330,2325,2330,270686
+20211005,1426,2330,2330,2325,2330,23621
+20211005,1427,2330,2330,2325,2325,66642
+20211005,1428,2325,2330,2320,2320,244417
+20211005,1429,2325,2330,2320,2325,316230
+20211005,1430,2325,2330,2320,2325,348161
+20211005,1431,2330,2330,2320,2330,231603
+20211005,1432,2325,2335,2325,2330,1287312
+20211005,1433,2330,2335,2325,2330,178979
+20211005,1434,2330,2335,2325,2335,342542
+20211005,1435,2330,2335,2325,2335,247764
+20211005,1436,2335,2335,2330,2330,16474
+20211005,1437,2330,2335,2330,2330,146972
+20211005,1438,2330,2335,2330,2330,462046
+20211005,1439,2330,2335,2325,2335,217289
+20211005,1440,2335,2335,2330,2335,13613
+20211005,1441,2335,2340,2330,2340,1984205
+20211005,1442,2340,2340,2335,2340,44260
+20211005,1443,2340,2340,2335,2340,288617
+20211005,1444,2340,2340,2335,2335,146078
+20211005,1445,2340,2340,2335,2335,61420
+20211005,1446,2340,2340,2335,2335,41475
+20211005,1447,2340,2340,2335,2335,14842
+20211005,1448,2335,2340,2335,2340,595196
+20211005,1449,2335,2340,2330,2335,209793
+20211005,1450,2335,2340,2330,2340,493406
+20211005,1451,2335,2340,2330,2335,943912
+20211005,1452,2340,2340,2335,2335,230457
+20211005,1453,2335,2340,2330,2335,417606
+20211005,1454,2335,2335,2330,2330,15812
+20211005,1455,2335,2335,2330,2330,1246657
+20211005,1456,2330,2335,2325,2335,318882
+20211005,1457,2335,2335,2325,2335,118125
+20211005,1458,2330,2335,2330,2335,23937
+20211005,1459,2330,2335,2330,2335,47427
+20211005,1500,2335,2335,2330,2330,288583
+20211005,1501,2330,2335,2325,2330,281617
+20211005,1502,2330,2330,2325,2325,15980
+20211005,1503,2325,2330,2320,2325,634546
+20211005,1504,2320,2330,2320,2325,298544
+20211005,1505,2320,2330,2320,2320,356168
+20211005,1506,2320,2330,2320,2320,296861
+20211005,1507,2325,2330,2320,2325,197155
+20211005,1508,2330,2330,2320,2330,115540
+20211005,1509,2330,2330,2325,2325,23043
+20211005,1510,2330,2335,2330,2330,1088162
+20211005,1511,2330,2335,2325,2325,201564
+20211005,1512,2330,2335,2325,2330,209545
+20211005,1513,2330,2335,2325,2330,237897
+20211005,1514,2335,2335,2330,2330,58389
+20211005,1515,2335,2335,2330,2330,191352
+20211005,1516,2330,2335,2325,2325,360961
+20211005,1517,2325,2335,2325,2325,1973311
+20211005,1518,2330,2335,2325,2330,507485
+20211005,1519,2325,2330,2325,2330,152055
+20211005,1520,2325,2330,2325,2325,335277
+20211005,1530,2325,2325,2325,2325,2780684