init

hts/data/122630_20220706.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220706,0901,14245,14265,14155,14165,1106943
+20220706,0902,14160,14165,14110,14120,719421
+20220706,0903,14125,14180,14110,14175,606950
+20220706,0904,14180,14260,14175,14215,1028713
+20220706,0905,14220,14220,14165,14175,501158
+20220706,0906,14175,14230,14145,14145,396905
+20220706,0907,14145,14160,14120,14145,384661
+20220706,0908,14150,14175,14145,14155,256309
+20220706,0909,14150,14155,14120,14135,345988
+20220706,0910,14135,14160,14105,14140,321237
+20220706,0911,14140,14145,14080,14095,795806
+20220706,0912,14095,14120,14085,14095,327811
+20220706,0913,14095,14125,14095,14120,242014
+20220706,0914,14120,14155,14095,14100,268705
+20220706,0915,14095,14115,14080,14095,203217
+20220706,0916,14090,14100,14070,14095,224856
+20220706,0917,14100,14120,14090,14105,232693
+20220706,0918,14105,14115,14080,14090,330545
+20220706,0919,14095,14120,14085,14105,121327
+20220706,0920,14100,14135,14095,14130,185620
+20220706,0921,14125,14145,14110,14125,225375
+20220706,0922,14130,14160,14125,14155,211036
+20220706,0923,14155,14155,14110,14120,220580
+20220706,0924,14120,14130,14090,14095,213039
+20220706,0925,14095,14100,14060,14060,696210
+20220706,0926,14065,14075,14040,14070,300738
+20220706,0927,14070,14090,14055,14085,115684
+20220706,0928,14085,14105,14070,14090,259960
+20220706,0929,14090,14105,14080,14085,82201
+20220706,0930,14085,14105,14065,14095,157297
+20220706,0931,14095,14115,14080,14100,121384
+20220706,0932,14105,14125,14105,14115,104418
+20220706,0933,14115,14120,14090,14095,79988
+20220706,0934,14090,14090,14070,14080,109376
+20220706,0935,14080,14100,14080,14085,65861
+20220706,0936,14085,14115,14085,14095,117438
+20220706,0937,14090,14090,14065,14065,169574
+20220706,0938,14065,14065,14055,14060,129440
+20220706,0939,14060,14065,14040,14045,275132
+20220706,0940,14050,14070,14045,14065,93869
+20220706,0941,14060,14070,14045,14045,184331
+20220706,0942,14045,14060,14030,14050,190642
+20220706,0943,14055,14080,14045,14075,180686
+20220706,0944,14075,14110,14075,14100,205818
+20220706,0945,14110,14170,14110,14170,492972
+20220706,0946,14170,14225,14170,14190,513141
+20220706,0947,14190,14235,14185,14235,532263
+20220706,0948,14240,14250,14215,14240,391609
+20220706,0949,14240,14245,14215,14230,232212
+20220706,0950,14230,14235,14205,14220,217713
+20220706,0951,14220,14245,14210,14215,117767
+20220706,0952,14220,14240,14210,14225,103429
+20220706,0953,14230,14265,14230,14250,441779
+20220706,0954,14250,14275,14235,14265,142246
+20220706,0955,14265,14265,14230,14245,110705
+20220706,0956,14245,14265,14240,14245,87212
+20220706,0957,14245,14265,14240,14255,133069
+20220706,0958,14260,14280,14250,14275,196632
+20220706,0959,14275,14285,14255,14275,144871
+20220706,1000,14270,14285,14260,14265,69243
+20220706,1001,14265,14285,14235,14245,133275
+20220706,1002,14245,14260,14225,14230,106861
+20220706,1003,14230,14245,14220,14235,57619
+20220706,1004,14230,14245,14220,14245,69721
+20220706,1005,14245,14260,14240,14255,126830
+20220706,1006,14255,14275,14245,14265,145847
+20220706,1007,14265,14280,14245,14245,83182
+20220706,1008,14245,14245,14230,14240,89267
+20220706,1009,14245,14280,14245,14260,121461
+20220706,1010,14260,14310,14260,14300,172428
+20220706,1011,14305,14310,14290,14300,128258
+20220706,1012,14300,14325,14300,14315,108190
+20220706,1013,14320,14335,14300,14305,143894
+20220706,1014,14305,14310,14285,14295,93455
+20220706,1015,14295,14305,14280,14295,30502
+20220706,1016,14295,14295,14250,14255,113984
+20220706,1017,14250,14280,14240,14270,71697
+20220706,1018,14270,14280,14265,14270,24934
+20220706,1019,14265,14285,14260,14265,72382
+20220706,1020,14265,14270,14250,14260,49216
+20220706,1021,14260,14280,14255,14280,62795
+20220706,1022,14280,14300,14270,14275,64370
+20220706,1023,14280,14280,14255,14270,41928
+20220706,1024,14265,14270,14250,14260,103032
+20220706,1025,14265,14265,14245,14255,90137
+20220706,1026,14250,14255,14220,14230,139088
+20220706,1027,14230,14245,14225,14230,109529
+20220706,1028,14235,14235,14200,14210,174121
+20220706,1029,14210,14210,14185,14195,71522
+20220706,1030,14195,14210,14190,14195,57925
+20220706,1031,14200,14225,14195,14205,66285
+20220706,1032,14205,14230,14205,14230,84052
+20220706,1033,14225,14230,14215,14220,69419
+20220706,1034,14220,14245,14215,14245,68897
+20220706,1035,14245,14245,14210,14215,104839
+20220706,1036,14215,14230,14210,14230,44057
+20220706,1037,14230,14250,14225,14245,34842
+20220706,1038,14240,14240,14210,14210,67198
+20220706,1039,14210,14215,14190,14190,60540
+20220706,1040,14190,14190,14160,14165,207790
+20220706,1041,14165,14185,14160,14175,61754
+20220706,1042,14170,14180,14160,14175,70580
+20220706,1043,14170,14170,14145,14155,218159
+20220706,1044,14160,14160,14125,14130,166801
+20220706,1045,14135,14150,14130,14145,27840
+20220706,1046,14145,14165,14125,14160,79565
+20220706,1047,14165,14175,14155,14160,41221
+20220706,1048,14165,14170,14130,14130,119677
+20220706,1049,14130,14145,14095,14105,436661
+20220706,1050,14105,14110,14095,14095,118366
+20220706,1051,14100,14135,14080,14135,184888
+20220706,1052,14130,14155,14130,14150,58654
+20220706,1053,14150,14160,14145,14155,64183
+20220706,1054,14160,14185,14155,14175,378586
+20220706,1055,14175,14180,14155,14175,51137
+20220706,1056,14175,14180,14160,14175,54910
+20220706,1057,14175,14180,14160,14160,15214
+20220706,1058,14160,14160,14135,14135,56826
+20220706,1059,14135,14145,14130,14140,48062
+20220706,1100,14140,14160,14140,14145,36460
+20220706,1101,14145,14180,14140,14180,65211
+20220706,1102,14180,14195,14160,14195,78137
+20220706,1103,14195,14200,14190,14190,92502
+20220706,1104,14195,14195,14175,14195,25551
+20220706,1105,14190,14195,14180,14180,38881
+20220706,1106,14180,14195,14180,14190,45734
+20220706,1107,14185,14190,14170,14185,42361
+20220706,1108,14185,14190,14165,14180,22368
+20220706,1109,14180,14180,14140,14150,52332
+20220706,1110,14155,14165,14155,14165,28931
+20220706,1111,14165,14185,14160,14185,43351
+20220706,1112,14180,14190,14175,14190,25210
+20220706,1113,14190,14190,14170,14170,35253
+20220706,1114,14170,14185,14165,14180,11267
+20220706,1115,14180,14180,14170,14175,12905
+20220706,1116,14175,14180,14170,14175,23131
+20220706,1117,14175,14175,14155,14160,23222
+20220706,1118,14160,14160,14135,14140,78535
+20220706,1119,14140,14140,14125,14125,38907
+20220706,1120,14120,14135,14120,14135,93087
+20220706,1121,14130,14150,14130,14150,28565
+20220706,1122,14155,14170,14150,14165,20263
+20220706,1123,14165,14165,14155,14155,17342
+20220706,1124,14155,14160,14125,14130,52707
+20220706,1125,14130,14160,14130,14155,51080
+20220706,1126,14155,14170,14155,14165,28949
+20220706,1127,14165,14170,14155,14165,18543
+20220706,1128,14170,14180,14170,14175,37868
+20220706,1129,14180,14190,14180,14185,49544
+20220706,1130,14185,14195,14185,14190,34730
+20220706,1131,14190,14205,14185,14200,122961
+20220706,1132,14200,14210,14195,14210,38944
+20220706,1133,14210,14210,14190,14195,24849
+20220706,1134,14200,14210,14195,14200,34515
+20220706,1135,14200,14200,14180,14185,21481
+20220706,1136,14185,14195,14180,14195,26244
+20220706,1137,14190,14205,14190,14200,36817
+20220706,1138,14200,14210,14190,14195,111933
+20220706,1139,14190,14195,14185,14185,24565
+20220706,1140,14185,14185,14175,14180,11265
+20220706,1141,14180,14185,14165,14165,51744
+20220706,1142,14170,14175,14155,14155,41495
+20220706,1143,14165,14165,14155,14155,14774
+20220706,1144,14155,14160,14155,14160,41981
+20220706,1145,14160,14175,14160,14165,108777
+20220706,1146,14165,14185,14155,14180,18232
+20220706,1147,14180,14190,14160,14160,28641
+20220706,1148,14160,14160,14145,14155,180930
+20220706,1149,14155,14155,14135,14145,106178
+20220706,1150,14145,14150,14130,14135,51607
+20220706,1151,14135,14135,14125,14135,92390
+20220706,1152,14135,14140,14125,14130,40086
+20220706,1153,14135,14135,14125,14130,19146
+20220706,1154,14130,14130,14120,14120,89949
+20220706,1155,14120,14135,14115,14135,44442
+20220706,1156,14135,14145,14130,14130,94303
+20220706,1157,14130,14145,14125,14130,111562
+20220706,1158,14130,14140,14125,14140,39248
+20220706,1159,14140,14150,14140,14150,73717
+20220706,1200,14150,14160,14145,14150,47135
+20220706,1201,14150,14150,14135,14135,114943
+20220706,1202,14130,14155,14125,14150,32508
+20220706,1203,14145,14160,14140,14160,15703
+20220706,1204,14160,14160,14150,14160,82405
+20220706,1205,14160,14165,14155,14160,17443
+20220706,1206,14160,14165,14150,14150,31560
+20220706,1207,14150,14160,14145,14160,22844
+20220706,1208,14155,14165,14155,14160,25482
+20220706,1209,14165,14165,14140,14150,26457
+20220706,1210,14150,14150,14135,14135,38303
+20220706,1211,14140,14140,14135,14140,13260
+20220706,1212,14140,14140,14120,14120,116092
+20220706,1213,14120,14125,14105,14105,156536
+20220706,1214,14105,14110,14090,14110,191207
+20220706,1215,14110,14115,14095,14100,48600
+20220706,1216,14100,14105,14090,14100,25076
+20220706,1217,14095,14105,14095,14095,24842
+20220706,1218,14095,14105,14090,14100,41693
+20220706,1219,14105,14110,14085,14100,43180
+20220706,1220,14095,14110,14090,14105,158996
+20220706,1221,14105,14110,14075,14085,242221
+20220706,1222,14080,14080,14070,14070,120412
+20220706,1223,14070,14080,14065,14075,111416
+20220706,1224,14070,14080,14070,14075,43744
+20220706,1225,14070,14075,14060,14060,153316
+20220706,1226,14070,14075,14055,14055,91657
+20220706,1227,14055,14055,14040,14045,140894
+20220706,1228,14045,14045,14025,14040,251565
+20220706,1229,14045,14060,14045,14060,58388
+20220706,1230,14060,14075,14055,14070,38330
+20220706,1231,14070,14075,14050,14055,102806
+20220706,1232,14055,14065,14050,14055,28093
+20220706,1233,14055,14060,14050,14060,51916
+20220706,1234,14055,14070,14050,14055,38986
+20220706,1235,14055,14065,14050,14060,16145
+20220706,1236,14060,14065,14050,14055,19240
+20220706,1237,14055,14055,14045,14050,49412
+20220706,1238,14045,14055,14045,14050,65685
+20220706,1239,14055,14065,14045,14055,63207
+20220706,1240,14060,14070,14055,14065,71994
+20220706,1241,14065,14065,14050,14055,28696
+20220706,1242,14060,14070,14060,14060,106005
+20220706,1243,14060,14070,14060,14070,12457
+20220706,1244,14070,14090,14060,14090,313324
+20220706,1245,14085,14100,14080,14095,70890
+20220706,1246,14100,14100,14090,14095,45731
+20220706,1247,14095,14115,14090,14110,183821
+20220706,1248,14110,14135,14105,14120,276711
+20220706,1249,14120,14125,14115,14125,69873
+20220706,1250,14125,14130,14115,14125,69224
+20220706,1251,14130,14135,14120,14125,59420
+20220706,1252,14120,14130,14120,14125,31774
+20220706,1253,14125,14130,14120,14125,21081
+20220706,1254,14130,14140,14130,14135,126904
+20220706,1255,14135,14140,14130,14140,42758
+20220706,1256,14140,14140,14125,14125,38550
+20220706,1257,14125,14125,14115,14120,49558
+20220706,1258,14125,14125,14115,14125,21801
+20220706,1259,14125,14150,14125,14150,140617
+20220706,1300,14145,14170,14145,14155,263475
+20220706,1301,14155,14160,14140,14145,35184
+20220706,1302,14145,14150,14130,14135,74616
+20220706,1303,14135,14145,14135,14140,10332
+20220706,1304,14140,14150,14140,14145,35049
+20220706,1305,14150,14160,14150,14160,27661
+20220706,1306,14155,14160,14145,14155,58707
+20220706,1307,14155,14165,14155,14165,32326
+20220706,1308,14165,14175,14150,14155,49122
+20220706,1309,14155,14155,14140,14145,53232
+20220706,1310,14145,14150,14140,14150,17495
+20220706,1311,14145,14155,14145,14155,21123
+20220706,1312,14150,14160,14145,14145,47985
+20220706,1313,14150,14150,14140,14150,5033
+20220706,1314,14150,14150,14135,14135,57965
+20220706,1315,14130,14135,14115,14120,60334
+20220706,1316,14120,14130,14105,14115,33798
+20220706,1317,14115,14120,14110,14115,55338
+20220706,1318,14115,14120,14110,14115,11615
+20220706,1319,14115,14130,14110,14125,25076
+20220706,1320,14125,14130,14125,14130,21029
+20220706,1321,14130,14140,14130,14130,22943
+20220706,1322,14130,14150,14130,14145,31184
+20220706,1323,14145,14160,14145,14160,74380
+20220706,1324,14160,14170,14155,14165,78148
+20220706,1325,14165,14165,14150,14160,60560
+20220706,1326,14160,14160,14135,14135,49380
+20220706,1327,14135,14135,14125,14125,59448
+20220706,1328,14120,14130,14120,14120,34790
+20220706,1329,14115,14120,14110,14115,17687
+20220706,1330,14110,14115,14100,14105,54778
+20220706,1331,14105,14110,14075,14080,150311
+20220706,1332,14080,14080,14065,14075,126284
+20220706,1333,14080,14080,14065,14070,49411
+20220706,1334,14075,14080,14065,14080,35677
+20220706,1335,14080,14080,14065,14070,52082
+20220706,1336,14070,14080,14065,14075,24640
+20220706,1337,14070,14070,14060,14065,33848
+20220706,1338,14070,14075,14060,14070,48092
+20220706,1339,14070,14085,14065,14080,73249
+20220706,1340,14080,14085,14080,14085,36491
+20220706,1341,14085,14090,14080,14085,22625
+20220706,1342,14085,14090,14075,14090,93923
+20220706,1343,14085,14090,14075,14080,55648
+20220706,1344,14075,14085,14070,14070,53530
+20220706,1345,14070,14085,14065,14080,27551
+20220706,1346,14080,14085,14070,14075,33977
+20220706,1347,14075,14075,14060,14065,83054
+20220706,1348,14060,14070,14050,14055,339044
+20220706,1349,14055,14060,14045,14050,75353
+20220706,1350,14050,14060,14050,14050,73724
+20220706,1351,14050,14055,14040,14045,69893
+20220706,1352,14050,14050,14035,14035,93488
+20220706,1353,14035,14045,14035,14040,48984
+20220706,1354,14035,14040,14025,14030,183178
+20220706,1355,14030,14035,14015,14025,118105
+20220706,1356,14030,14030,14010,14025,124316
+20220706,1357,14030,14035,14020,14020,266202
+20220706,1358,14015,14030,14010,14010,146348
+20220706,1359,14010,14025,14010,14020,49100
+20220706,1400,14020,14025,14005,14005,92186
+20220706,1401,14010,14015,13995,13995,276087
+20220706,1402,14000,14000,13975,13980,187323
+20220706,1403,13985,14000,13980,13985,56508
+20220706,1404,13985,13985,13965,13970,235730
+20220706,1405,13970,13980,13955,13960,387230
+20220706,1406,13960,13960,13945,13950,152684
+20220706,1407,13950,13970,13945,13955,115066
+20220706,1408,13955,13980,13950,13980,127019
+20220706,1409,13980,13980,13965,13980,76733
+20220706,1410,13980,13985,13970,13975,107739
+20220706,1411,13975,13980,13970,13970,64507
+20220706,1412,13975,13990,13970,13990,111814
+20220706,1413,13990,13995,13985,13990,33895
+20220706,1414,13995,13995,13985,13990,49610
+20220706,1415,13990,14000,13990,14000,67780
+20220706,1416,14000,14000,13985,13990,86551
+20220706,1417,13990,14000,13990,14000,59983
+20220706,1418,14000,14015,14000,14010,68251
+20220706,1419,14010,14020,14010,14015,93829
+20220706,1420,14010,14025,14010,14020,58872
+20220706,1421,14020,14030,14015,14030,151657
+20220706,1422,14025,14035,14020,14030,80905
+20220706,1423,14030,14030,14015,14020,26239
+20220706,1424,14020,14025,14010,14010,61355
+20220706,1425,14010,14010,13985,13985,112644
+20220706,1426,13985,14000,13980,13990,71845
+20220706,1427,13995,14000,13965,13970,85474
+20220706,1428,13965,13985,13965,13980,86670
+20220706,1429,13985,14000,13980,13985,98752
+20220706,1430,13985,14000,13980,14000,79405
+20220706,1431,14000,14000,13975,13980,117206
+20220706,1432,13980,13995,13970,13990,66809
+20220706,1433,13985,13990,13975,13980,71723
+20220706,1434,13985,14000,13985,13985,55088
+20220706,1435,13985,13985,13970,13975,93562
+20220706,1436,13975,13980,13960,13965,89826
+20220706,1437,13960,13990,13960,13985,127713
+20220706,1438,13985,14000,13985,13990,103363
+20220706,1439,13990,13990,13985,13990,10171
+20220706,1440,13990,13990,13975,13980,53787
+20220706,1441,13985,13995,13980,13985,39941
+20220706,1442,13985,13985,13970,13985,49751
+20220706,1443,13990,13995,13980,13995,53038
+20220706,1444,13995,14010,13995,14010,135722
+20220706,1445,14010,14010,13990,13990,38656
+20220706,1446,13995,14000,13990,14000,19814
+20220706,1447,14000,14020,13995,14020,53392
+20220706,1448,14015,14030,14015,14025,64283
+20220706,1449,14020,14025,14015,14020,41892
+20220706,1450,14015,14020,13995,13995,56883
+20220706,1451,14000,14005,13985,13990,82998
+20220706,1452,13990,13990,13965,13965,181570
+20220706,1453,13965,13965,13940,13945,381744
+20220706,1454,13945,13945,13925,13925,318207
+20220706,1455,13925,13930,13905,13910,188748
+20220706,1456,13910,13915,13895,13895,208493
+20220706,1457,13895,13895,13865,13875,271448
+20220706,1458,13875,13890,13870,13890,192106
+20220706,1459,13885,13905,13885,13895,196964
+20220706,1500,13890,13900,13865,13865,294599
+20220706,1501,13865,13870,13830,13835,316219
+20220706,1502,13835,13850,13830,13840,251663
+20220706,1503,13845,13850,13820,13830,129372
+20220706,1504,13835,13845,13830,13840,75810
+20220706,1505,13840,13840,13795,13800,465468
+20220706,1506,13800,13805,13785,13790,200209
+20220706,1507,13790,13810,13785,13790,236721
+20220706,1508,13790,13810,13780,13810,159594
+20220706,1509,13810,13830,13805,13820,254253
+20220706,1510,13825,13830,13815,13825,124107
+20220706,1511,13820,13845,13820,13845,192484
+20220706,1512,13845,13850,13835,13840,94321
+20220706,1513,13840,13850,13825,13850,171158
+20220706,1514,13840,13860,13840,13855,136786
+20220706,1515,13850,13855,13840,13845,105531
+20220706,1516,13845,13860,13840,13850,118250
+20220706,1517,13850,13850,13820,13825,126596
+20220706,1518,13825,13830,13815,13820,89517
+20220706,1519,13825,13825,13815,13820,80459
+20220706,1520,13820,13830,13815,13820,202263
+20220706,1530,13810,13810,13810,13810,453308