init

hts/data/252670_20220708.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220708,0901,3235,3250,3235,3240,5376759
+20220708,0902,3240,3245,3230,3230,4341586
+20220708,0903,3235,3235,3225,3225,2565070
+20220708,0904,3225,3235,3220,3235,2320503
+20220708,0905,3235,3245,3230,3240,1635993
+20220708,0906,3240,3250,3240,3245,1897369
+20220708,0907,3250,3250,3235,3245,1123122
+20220708,0908,3245,3250,3240,3250,606248
+20220708,0909,3250,3255,3245,3255,1834001
+20220708,0910,3255,3255,3245,3250,1127103
+20220708,0911,3250,3250,3245,3245,925224
+20220708,0912,3245,3255,3240,3250,1128917
+20220708,0913,3250,3260,3250,3255,1279926
+20220708,0914,3250,3255,3245,3250,1007298
+20220708,0915,3250,3250,3240,3245,918859
+20220708,0916,3250,3255,3240,3245,523891
+20220708,0917,3245,3250,3235,3240,1522133
+20220708,0918,3235,3250,3235,3240,429087
+20220708,0919,3245,3250,3235,3240,1920821
+20220708,0920,3245,3250,3240,3240,1273806
+20220708,0921,3240,3245,3235,3240,148947
+20220708,0922,3240,3245,3235,3240,396010
+20220708,0923,3235,3245,3235,3240,482985
+20220708,0924,3240,3245,3235,3240,638434
+20220708,0925,3240,3245,3235,3240,410309
+20220708,0926,3240,3240,3230,3240,1483062
+20220708,0927,3235,3255,3235,3250,1474725
+20220708,0928,3255,3255,3245,3250,883273
+20220708,0929,3250,3250,3245,3250,136647
+20220708,0930,3250,3255,3245,3250,690756
+20220708,0931,3250,3255,3250,3255,568684
+20220708,0932,3255,3260,3250,3255,2042135
+20220708,0933,3255,3260,3250,3260,1093483
+20220708,0934,3260,3260,3250,3255,548260
+20220708,0935,3255,3255,3250,3250,676147
+20220708,0936,3255,3255,3245,3250,175489
+20220708,0937,3250,3250,3245,3250,268790
+20220708,0938,3250,3255,3240,3245,503705
+20220708,0939,3245,3250,3245,3245,45583
+20220708,0940,3245,3250,3240,3245,448893
+20220708,0941,3245,3250,3235,3240,1896568
+20220708,0942,3240,3240,3230,3235,1505973
+20220708,0943,3235,3240,3230,3240,593601
+20220708,0944,3235,3240,3230,3235,696094
+20220708,0945,3230,3235,3225,3230,1445548
+20220708,0946,3230,3230,3220,3225,3424319
+20220708,0947,3225,3225,3215,3215,3895562
+20220708,0948,3220,3220,3210,3215,1538796
+20220708,0949,3215,3220,3210,3215,2245681
+20220708,0950,3210,3215,3210,3215,473804
+20220708,0951,3215,3215,3210,3215,177669
+20220708,0952,3215,3215,3210,3215,703001
+20220708,0953,3215,3220,3210,3220,471148
+20220708,0954,3220,3220,3210,3215,724422
+20220708,0955,3210,3215,3210,3210,2107611
+20220708,0956,3215,3215,3210,3210,1090742
+20220708,0957,3210,3215,3200,3205,5801642
+20220708,0958,3205,3205,3200,3205,924857
+20220708,0959,3205,3205,3200,3200,898111
+20220708,1000,3200,3205,3195,3200,1677687
+20220708,1001,3200,3200,3195,3200,362668
+20220708,1002,3195,3205,3195,3200,2969589
+20220708,1003,3200,3205,3200,3205,413807
+20220708,1004,3205,3210,3200,3205,1343590
+20220708,1005,3205,3210,3200,3210,412899
+20220708,1006,3210,3210,3200,3205,224456
+20220708,1007,3205,3205,3200,3200,107777
+20220708,1008,3205,3205,3200,3205,436828
+20220708,1009,3205,3210,3200,3210,778302
+20220708,1010,3210,3210,3200,3210,638646
+20220708,1011,3205,3210,3200,3205,299857
+20220708,1012,3205,3210,3200,3210,325947
+20220708,1013,3205,3205,3200,3205,184635
+20220708,1014,3205,3210,3200,3210,140982
+20220708,1015,3210,3210,3205,3210,68970
+20220708,1016,3210,3210,3205,3210,531070
+20220708,1017,3210,3210,3195,3200,1204292
+20220708,1018,3200,3205,3200,3205,186597
+20220708,1019,3205,3205,3195,3200,583596
+20220708,1020,3200,3205,3200,3205,62210
+20220708,1021,3205,3205,3200,3200,40278
+20220708,1022,3200,3205,3200,3205,15044
+20220708,1023,3205,3210,3200,3205,824763
+20220708,1024,3205,3210,3205,3210,149546
+20220708,1025,3205,3210,3205,3210,30767
+20220708,1026,3210,3210,3205,3210,38004
+20220708,1027,3210,3210,3205,3210,1023458
+20220708,1028,3210,3210,3205,3205,177972
+20220708,1029,3205,3215,3205,3215,513879
+20220708,1030,3210,3215,3210,3215,109517
+20220708,1031,3215,3215,3210,3215,327756
+20220708,1032,3215,3215,3210,3210,663633
+20220708,1033,3215,3220,3215,3215,833893
+20220708,1034,3220,3225,3215,3220,1013450
+20220708,1035,3220,3225,3220,3220,501904
+20220708,1036,3220,3225,3215,3220,218764
+20220708,1037,3220,3225,3220,3220,417349
+20220708,1038,3220,3225,3215,3220,132557
+20220708,1039,3215,3225,3215,3220,137571
+20220708,1040,3215,3220,3215,3215,669721
+20220708,1041,3215,3220,3215,3215,323486
+20220708,1042,3215,3220,3210,3215,180259
+20220708,1043,3215,3215,3205,3210,1750556
+20220708,1044,3205,3210,3205,3205,389794
+20220708,1045,3205,3210,3195,3200,2506954
+20220708,1046,3200,3205,3195,3200,527774
+20220708,1047,3200,3210,3200,3210,468726
+20220708,1048,3205,3210,3205,3210,456104
+20220708,1049,3210,3215,3205,3215,183395
+20220708,1050,3215,3215,3210,3210,125706
+20220708,1051,3215,3215,3210,3210,80210
+20220708,1052,3210,3215,3210,3215,726504
+20220708,1053,3220,3220,3215,3220,769819
+20220708,1054,3220,3220,3215,3220,429574
+20220708,1055,3225,3225,3215,3220,297618
+20220708,1056,3220,3225,3215,3220,167077
+20220708,1057,3220,3220,3215,3220,56077
+20220708,1058,3220,3220,3215,3220,687912
+20220708,1059,3220,3225,3220,3225,323966
+20220708,1100,3225,3225,3220,3220,280157
+20220708,1101,3225,3225,3210,3210,356001
+20220708,1102,3210,3215,3210,3215,11743
+20220708,1103,3215,3215,3210,3210,501214
+20220708,1104,3210,3215,3205,3210,403890
+20220708,1105,3210,3215,3205,3210,119852
+20220708,1106,3210,3220,3210,3220,469891
+20220708,1107,3220,3220,3215,3220,114548
+20220708,1108,3220,3225,3220,3225,460522
+20220708,1109,3220,3225,3220,3220,85077
+20220708,1110,3220,3225,3220,3220,416777
+20220708,1111,3220,3225,3220,3220,1486131
+20220708,1112,3220,3225,3220,3220,429225
+20220708,1113,3220,3220,3215,3215,155316
+20220708,1114,3215,3220,3215,3220,234172
+20220708,1115,3220,3220,3215,3215,187620
+20220708,1116,3215,3220,3210,3220,51284
+20220708,1117,3220,3220,3215,3220,3167
+20220708,1118,3220,3225,3220,3225,221095
+20220708,1119,3225,3225,3215,3220,140986
+20220708,1120,3220,3220,3215,3220,71117
+20220708,1121,3220,3220,3215,3220,168983
+20220708,1122,3225,3225,3215,3220,103187
+20220708,1123,3215,3220,3215,3215,186922
+20220708,1124,3215,3215,3210,3215,92488
+20220708,1125,3215,3215,3210,3210,4685
+20220708,1126,3210,3220,3210,3215,166182
+20220708,1127,3215,3215,3210,3210,653402
+20220708,1128,3210,3210,3205,3205,54790
+20220708,1129,3205,3210,3205,3205,27347
+20220708,1130,3205,3210,3205,3205,1300456
+20220708,1131,3205,3205,3200,3205,478997
+20220708,1132,3205,3210,3205,3210,357186
+20220708,1133,3205,3210,3205,3210,550840
+20220708,1134,3205,3210,3205,3210,33950
+20220708,1135,3205,3215,3205,3215,869346
+20220708,1136,3210,3215,3210,3210,83810
+20220708,1137,3210,3215,3205,3205,306082
+20220708,1138,3210,3210,3205,3210,7439
+20220708,1139,3210,3210,3205,3205,26294
+20220708,1140,3210,3210,3205,3210,5035
+20220708,1141,3210,3210,3205,3210,28533
+20220708,1142,3210,3210,3205,3205,1177531
+20220708,1143,3205,3210,3205,3205,311136
+20220708,1144,3205,3210,3200,3205,88297
+20220708,1145,3205,3210,3205,3210,100123
+20220708,1146,3210,3220,3210,3215,977346
+20220708,1147,3215,3220,3215,3220,163027
+20220708,1148,3215,3220,3215,3215,248610
+20220708,1149,3220,3225,3215,3220,467908
+20220708,1150,3225,3225,3220,3220,221854
+20220708,1151,3220,3225,3220,3220,81142
+20220708,1152,3225,3225,3215,3225,304533
+20220708,1153,3220,3225,3220,3225,21856
+20220708,1154,3225,3225,3220,3225,82849
+20220708,1155,3225,3225,3225,3225,100890
+20220708,1156,3225,3225,3220,3225,417311
+20220708,1157,3225,3235,3225,3230,1640983
+20220708,1158,3230,3240,3230,3240,1130335
+20220708,1159,3240,3240,3230,3240,424365
+20220708,1200,3240,3245,3235,3240,1345388
+20220708,1201,3240,3250,3240,3245,1027285
+20220708,1202,3245,3250,3240,3245,1218759
+20220708,1203,3245,3250,3245,3250,216232
+20220708,1204,3250,3260,3250,3255,1311890
+20220708,1205,3250,3260,3250,3250,906096
+20220708,1206,3255,3260,3250,3255,1123102
+20220708,1207,3255,3260,3250,3255,496126
+20220708,1208,3255,3255,3250,3250,189384
+20220708,1209,3250,3255,3245,3250,861406
+20220708,1210,3250,3255,3245,3250,363981
+20220708,1211,3250,3255,3245,3250,488634
+20220708,1212,3250,3255,3245,3250,763680
+20220708,1213,3250,3250,3240,3245,993511
+20220708,1214,3245,3245,3240,3240,1039310
+20220708,1215,3245,3245,3240,3240,280617
+20220708,1216,3240,3245,3240,3240,86326
+20220708,1217,3245,3245,3240,3240,413446
+20220708,1218,3240,3245,3240,3245,141338
+20220708,1219,3245,3245,3235,3240,745523
+20220708,1220,3240,3240,3235,3235,340153
+20220708,1221,3235,3240,3235,3240,228356
+20220708,1222,3240,3240,3235,3240,618940
+20220708,1223,3240,3245,3235,3235,943589
+20220708,1224,3235,3240,3235,3240,65524
+20220708,1225,3240,3240,3235,3240,907894
+20220708,1226,3240,3240,3235,3235,384814
+20220708,1227,3240,3245,3240,3240,354776
+20220708,1228,3240,3245,3240,3240,247872
+20220708,1229,3240,3245,3235,3245,67179
+20220708,1230,3245,3245,3240,3245,575644
+20220708,1231,3245,3245,3240,3240,413824
+20220708,1232,3240,3245,3240,3240,184238
+20220708,1233,3240,3240,3235,3235,150515
+20220708,1234,3235,3235,3230,3235,729103
+20220708,1235,3235,3240,3235,3240,143013
+20220708,1236,3240,3240,3235,3240,8255
+20220708,1237,3240,3240,3235,3235,405231
+20220708,1238,3235,3235,3230,3235,74548
+20220708,1239,3235,3240,3230,3235,602406
+20220708,1240,3235,3235,3230,3235,135869
+20220708,1241,3235,3240,3230,3240,248565
+20220708,1242,3240,3240,3240,3240,5641
+20220708,1243,3240,3240,3235,3240,178571
+20220708,1244,3235,3245,3235,3245,514119
+20220708,1245,3245,3245,3240,3240,325626
+20220708,1246,3245,3245,3240,3240,34177
+20220708,1247,3245,3250,3240,3245,610022
+20220708,1248,3245,3250,3240,3245,217405
+20220708,1249,3245,3245,3235,3240,593448
+20220708,1250,3240,3240,3235,3240,5767
+20220708,1251,3240,3240,3235,3235,107945
+20220708,1252,3240,3245,3235,3245,188277
+20220708,1253,3245,3245,3240,3245,606706
+20220708,1254,3245,3245,3240,3245,8711
+20220708,1255,3245,3245,3235,3240,274059
+20220708,1256,3240,3245,3240,3240,163458
+20220708,1257,3245,3245,3245,3245,522838
+20220708,1258,3245,3250,3240,3245,53153
+20220708,1259,3245,3250,3245,3245,27445
+20220708,1300,3250,3250,3245,3250,566132
+20220708,1301,3250,3250,3245,3250,41325
+20220708,1302,3245,3250,3245,3245,563410
+20220708,1303,3240,3245,3240,3245,309055
+20220708,1304,3245,3250,3240,3245,141153
+20220708,1305,3245,3250,3240,3245,126524
+20220708,1306,3245,3245,3240,3240,534345
+20220708,1307,3240,3245,3235,3240,214909
+20220708,1308,3240,3240,3240,3240,410849
+20220708,1309,3240,3245,3240,3245,6549
+20220708,1310,3245,3245,3240,3240,176298
+20220708,1311,3240,3245,3240,3245,38657
+20220708,1312,3240,3240,3240,3240,191776
+20220708,1313,3240,3245,3235,3240,303758
+20220708,1314,3240,3240,3235,3240,163585
+20220708,1315,3240,3245,3240,3240,320075
+20220708,1316,3245,3245,3240,3245,9049
+20220708,1317,3245,3245,3245,3245,284158
+20220708,1318,3250,3250,3250,3250,26027
+20220708,1319,3250,3250,3250,3250,905750
+20220708,1320,3250,3255,3250,3255,876875
+20220708,1321,3255,3255,3250,3255,170628
+20220708,1322,3255,3255,3245,3250,539085
+20220708,1323,3250,3255,3245,3255,159417
+20220708,1324,3255,3255,3250,3255,304783
+20220708,1325,3250,3250,3245,3250,44834
+20220708,1326,3250,3250,3250,3250,23330
+20220708,1327,3250,3250,3245,3250,9681
+20220708,1328,3250,3250,3245,3250,31670
+20220708,1329,3250,3255,3250,3255,267853
+20220708,1330,3255,3255,3245,3255,234875
+20220708,1331,3255,3255,3245,3245,50986
+20220708,1332,3245,3250,3245,3250,466656
+20220708,1333,3250,3250,3240,3245,679587
+20220708,1334,3245,3250,3240,3245,184712
+20220708,1335,3245,3250,3245,3250,70980
+20220708,1336,3250,3250,3240,3245,373351
+20220708,1337,3245,3250,3240,3245,142951
+20220708,1338,3245,3245,3240,3240,35422
+20220708,1339,3245,3245,3240,3245,32323
+20220708,1340,3245,3245,3240,3240,13586
+20220708,1341,3245,3245,3240,3245,11302
+20220708,1342,3245,3245,3245,3245,249680
+20220708,1343,3245,3245,3245,3245,371693
+20220708,1344,3245,3245,3240,3245,129675
+20220708,1345,3245,3245,3240,3245,26859
+20220708,1346,3245,3245,3240,3245,162734
+20220708,1347,3245,3245,3240,3240,30107
+20220708,1348,3240,3240,3240,3240,100853
+20220708,1349,3240,3245,3235,3235,1280045
+20220708,1350,3235,3240,3235,3240,157481
+20220708,1351,3235,3240,3235,3240,294005
+20220708,1352,3240,3240,3235,3235,366014
+20220708,1353,3240,3240,3235,3235,24428
+20220708,1354,3235,3240,3235,3240,1001011
+20220708,1355,3235,3240,3235,3235,246604
+20220708,1356,3235,3235,3225,3230,1070753
+20220708,1357,3230,3230,3225,3230,560954
+20220708,1358,3230,3230,3225,3225,79791
+20220708,1359,3225,3230,3225,3225,118862
+20220708,1400,3230,3230,3225,3230,18612
+20220708,1401,3230,3230,3225,3230,85405
+20220708,1402,3225,3230,3220,3225,526916
+20220708,1403,3220,3230,3220,3230,340770
+20220708,1404,3230,3230,3225,3225,15201
+20220708,1405,3225,3230,3225,3230,62624
+20220708,1406,3230,3230,3225,3230,321487
+20220708,1407,3230,3230,3225,3230,196288
+20220708,1408,3230,3230,3225,3230,50142
+20220708,1409,3230,3230,3225,3230,34211
+20220708,1410,3230,3230,3225,3230,33966
+20220708,1411,3230,3230,3220,3220,719428
+20220708,1412,3220,3225,3220,3225,34212
+20220708,1413,3220,3225,3220,3225,471364
+20220708,1414,3225,3230,3220,3230,455388
+20220708,1415,3230,3235,3225,3230,625694
+20220708,1416,3235,3235,3230,3235,282998
+20220708,1417,3235,3235,3230,3230,193426
+20220708,1418,3230,3230,3225,3230,44698
+20220708,1419,3230,3235,3230,3235,131156
+20220708,1420,3235,3235,3230,3235,89296
+20220708,1421,3230,3235,3230,3235,35847
+20220708,1422,3235,3240,3230,3235,627193
+20220708,1423,3240,3245,3235,3245,404416
+20220708,1424,3245,3245,3240,3245,398198
+20220708,1425,3245,3245,3240,3245,474059
+20220708,1426,3245,3245,3235,3240,184248
+20220708,1427,3235,3240,3235,3240,30058
+20220708,1428,3240,3240,3230,3230,396334
+20220708,1429,3230,3240,3230,3240,99772
+20220708,1430,3235,3240,3235,3240,11236
+20220708,1431,3240,3245,3235,3245,406505
+20220708,1432,3245,3245,3240,3240,479842
+20220708,1433,3240,3245,3235,3240,159143
+20220708,1434,3240,3245,3240,3240,84580
+20220708,1435,3240,3245,3240,3240,149274
+20220708,1436,3235,3240,3235,3235,245161
+20220708,1437,3240,3240,3230,3230,497452
+20220708,1438,3235,3240,3230,3235,417177
+20220708,1439,3240,3240,3235,3240,56884
+20220708,1440,3240,3245,3235,3245,796862
+20220708,1441,3240,3245,3240,3240,923995
+20220708,1442,3245,3245,3240,3245,62183
+20220708,1443,3245,3250,3240,3245,245266
+20220708,1444,3250,3250,3245,3250,31871
+20220708,1445,3250,3250,3245,3250,59684
+20220708,1446,3250,3250,3245,3250,1068570
+20220708,1447,3250,3250,3245,3245,107796
+20220708,1448,3245,3250,3245,3250,58960
+20220708,1449,3250,3255,3245,3250,344568
+20220708,1450,3245,3250,3240,3240,707542
+20220708,1451,3245,3250,3245,3245,497961
+20220708,1452,3245,3250,3245,3250,242859
+20220708,1453,3255,3255,3250,3255,15852
+20220708,1454,3255,3255,3255,3255,1047704
+20220708,1455,3255,3260,3255,3255,528620
+20220708,1456,3255,3255,3250,3255,95840
+20220708,1457,3255,3255,3250,3250,92146
+20220708,1458,3250,3255,3245,3250,770763
+20220708,1459,3250,3250,3245,3250,93888
+20220708,1500,3245,3250,3245,3245,124717
+20220708,1501,3245,3250,3240,3245,656680
+20220708,1502,3245,3245,3240,3240,185748
+20220708,1503,3245,3245,3240,3245,192340
+20220708,1504,3245,3250,3240,3245,79314
+20220708,1505,3245,3250,3240,3245,125953
+20220708,1506,3245,3245,3240,3245,62464
+20220708,1507,3245,3250,3245,3250,55996
+20220708,1508,3250,3250,3245,3250,510277
+20220708,1509,3250,3250,3245,3250,207759
+20220708,1510,3250,3255,3250,3255,134086
+20220708,1511,3255,3255,3250,3250,173551
+20220708,1512,3255,3255,3250,3250,270739
+20220708,1513,3250,3250,3245,3250,13431
+20220708,1514,3250,3255,3250,3255,457625
+20220708,1515,3250,3255,3245,3250,119778
+20220708,1516,3250,3250,3245,3245,69253
+20220708,1517,3245,3250,3245,3245,691178
+20220708,1518,3245,3250,3245,3250,1028774
+20220708,1519,3250,3255,3250,3255,173305
+20220708,1520,3250,3255,3250,3250,204274
+20220708,1530,3260,3260,3260,3260,1587268