init

hts/data/252670_20220630.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220630,0901,3260,3270,3255,3265,5232862
+20220630,0902,3260,3280,3260,3280,5149323
+20220630,0903,3280,3285,3270,3275,2866243
+20220630,0904,3275,3285,3275,3285,1232854
+20220630,0905,3285,3285,3265,3265,2137980
+20220630,0906,3270,3275,3260,3270,1357382
+20220630,0907,3270,3275,3260,3260,1601978
+20220630,0908,3260,3275,3260,3265,823242
+20220630,0909,3270,3270,3260,3270,784288
+20220630,0910,3270,3280,3265,3270,1308350
+20220630,0911,3275,3285,3270,3280,1534868
+20220630,0912,3280,3285,3270,3280,1186780
+20220630,0913,3280,3290,3275,3285,2249994
+20220630,0914,3285,3290,3275,3280,508963
+20220630,0915,3280,3280,3270,3275,472685
+20220630,0916,3275,3280,3270,3280,205990
+20220630,0917,3275,3290,3275,3290,1543031
+20220630,0918,3290,3290,3280,3290,748105
+20220630,0919,3285,3295,3285,3285,3587588
+20220630,0920,3285,3285,3280,3280,1292049
+20220630,0921,3280,3285,3275,3275,1766170
+20220630,0922,3275,3280,3270,3275,362591
+20220630,0923,3275,3280,3270,3275,661245
+20220630,0924,3275,3285,3270,3280,791914
+20220630,0925,3280,3280,3260,3265,2351228
+20220630,0926,3265,3270,3255,3270,2056914
+20220630,0927,3270,3275,3265,3270,1101284
+20220630,0928,3270,3275,3265,3270,305956
+20220630,0929,3270,3275,3265,3265,393099
+20220630,0930,3270,3270,3260,3265,558654
+20220630,0931,3260,3265,3255,3255,953768
+20220630,0932,3260,3265,3255,3265,1866160
+20220630,0933,3265,3270,3260,3265,542633
+20220630,0934,3270,3270,3260,3260,163386
+20220630,0935,3265,3270,3260,3265,200663
+20220630,0936,3265,3270,3265,3270,688677
+20220630,0937,3270,3275,3265,3270,1206072
+20220630,0938,3270,3270,3265,3265,756926
+20220630,0939,3265,3265,3255,3260,1149648
+20220630,0940,3260,3260,3255,3260,177963
+20220630,0941,3260,3260,3250,3250,1547333
+20220630,0942,3250,3260,3250,3255,1203696
+20220630,0943,3250,3255,3245,3250,2049705
+20220630,0944,3250,3255,3245,3250,1838051
+20220630,0945,3250,3255,3245,3250,940260
+20220630,0946,3255,3260,3250,3260,350141
+20220630,0947,3260,3260,3250,3250,552354
+20220630,0948,3250,3255,3245,3250,529710
+20220630,0949,3245,3255,3245,3250,318273
+20220630,0950,3250,3260,3250,3260,378880
+20220630,0951,3260,3265,3260,3265,751842
+20220630,0952,3260,3265,3260,3260,503455
+20220630,0953,3260,3260,3250,3255,871783
+20220630,0954,3255,3255,3250,3255,110112
+20220630,0955,3255,3265,3255,3260,273680
+20220630,0956,3265,3265,3265,3265,641036
+20220630,0957,3265,3265,3260,3260,505275
+20220630,0958,3255,3265,3255,3265,141342
+20220630,0959,3265,3265,3260,3260,91505
+20220630,1000,3255,3260,3255,3255,3912
+20220630,1001,3255,3270,3255,3270,2521566
+20220630,1002,3275,3275,3265,3270,291992
+20220630,1003,3270,3275,3270,3270,451514
+20220630,1004,3270,3280,3270,3280,1041878
+20220630,1005,3275,3280,3270,3275,316199
+20220630,1006,3275,3275,3265,3270,355404
+20220630,1007,3270,3275,3265,3275,122506
+20220630,1008,3275,3275,3270,3275,73397
+20220630,1009,3275,3275,3270,3275,747133
+20220630,1010,3275,3280,3275,3275,673164
+20220630,1011,3275,3280,3270,3275,437986
+20220630,1012,3270,3280,3270,3275,340048
+20220630,1013,3280,3280,3270,3280,321617
+20220630,1014,3280,3280,3275,3280,30157
+20220630,1015,3280,3280,3275,3275,1149503
+20220630,1016,3275,3285,3275,3280,635478
+20220630,1017,3280,3285,3280,3285,158218
+20220630,1018,3285,3290,3280,3285,1390623
+20220630,1019,3285,3290,3280,3285,343434
+20220630,1020,3285,3285,3280,3285,242282
+20220630,1021,3285,3285,3280,3280,45784
+20220630,1022,3280,3280,3275,3275,440297
+20220630,1023,3275,3280,3275,3280,53481
+20220630,1024,3280,3290,3280,3285,778428
+20220630,1025,3290,3290,3280,3285,207629
+20220630,1026,3285,3285,3280,3285,197628
+20220630,1027,3285,3290,3285,3285,640214
+20220630,1028,3285,3295,3285,3295,2115277
+20220630,1029,3290,3295,3285,3285,1312253
+20220630,1030,3285,3285,3275,3280,593886
+20220630,1031,3280,3280,3275,3275,253824
+20220630,1032,3275,3280,3270,3270,666562
+20220630,1033,3275,3280,3270,3275,339926
+20220630,1034,3275,3275,3270,3275,371836
+20220630,1035,3275,3275,3270,3275,303791
+20220630,1036,3275,3280,3275,3275,46815
+20220630,1037,3275,3280,3270,3275,209361
+20220630,1038,3275,3275,3265,3265,869389
+20220630,1039,3270,3275,3265,3270,463310
+20220630,1040,3270,3275,3265,3265,1106696
+20220630,1041,3265,3270,3265,3270,134544
+20220630,1042,3270,3270,3265,3270,31546
+20220630,1043,3265,3270,3260,3270,818101
+20220630,1044,3270,3275,3265,3275,342391
+20220630,1045,3275,3275,3270,3270,570961
+20220630,1046,3270,3270,3270,3270,78219
+20220630,1047,3270,3270,3265,3265,591370
+20220630,1048,3270,3270,3265,3270,25393
+20220630,1049,3265,3270,3260,3265,308749
+20220630,1050,3265,3270,3260,3265,103192
+20220630,1051,3265,3265,3255,3260,1825958
+20220630,1052,3260,3265,3255,3260,1288205
+20220630,1053,3260,3270,3260,3265,315319
+20220630,1054,3265,3270,3260,3265,213474
+20220630,1055,3270,3270,3265,3270,59849
+20220630,1056,3265,3275,3265,3265,970680
+20220630,1057,3265,3270,3265,3270,33827
+20220630,1058,3270,3275,3270,3270,618357
+20220630,1059,3275,3280,3270,3275,560916
+20220630,1100,3275,3280,3270,3280,64261
+20220630,1101,3275,3275,3270,3270,448222
+20220630,1102,3270,3280,3270,3275,314120
+20220630,1103,3275,3280,3270,3270,470812
+20220630,1104,3275,3280,3275,3275,115703
+20220630,1105,3275,3275,3270,3275,112444
+20220630,1106,3275,3275,3270,3275,9587
+20220630,1107,3270,3275,3270,3270,245380
+20220630,1108,3270,3270,3265,3265,9574
+20220630,1109,3270,3270,3260,3265,425671
+20220630,1110,3265,3265,3260,3260,51519
+20220630,1111,3260,3270,3260,3265,434940
+20220630,1112,3265,3270,3260,3265,40813
+20220630,1113,3265,3270,3260,3260,75025
+20220630,1114,3265,3265,3260,3260,59035
+20220630,1115,3265,3270,3260,3265,176680
+20220630,1116,3265,3270,3265,3265,65249
+20220630,1117,3265,3275,3265,3270,281029
+20220630,1118,3275,3275,3275,3275,91183
+20220630,1119,3275,3275,3270,3270,70424
+20220630,1120,3275,3275,3270,3270,20133
+20220630,1121,3270,3275,3265,3265,101908
+20220630,1122,3270,3270,3260,3260,508091
+20220630,1123,3265,3265,3260,3265,219825
+20220630,1124,3265,3270,3265,3265,13689
+20220630,1125,3270,3270,3265,3270,3099
+20220630,1126,3270,3270,3265,3265,154576
+20220630,1127,3265,3265,3265,3265,98053
+20220630,1128,3265,3265,3260,3260,25316
+20220630,1129,3260,3265,3260,3265,2749170
+20220630,1130,3260,3260,3255,3260,952215
+20220630,1131,3260,3260,3255,3260,76338
+20220630,1132,3260,3260,3255,3260,507324
+20220630,1133,3260,3260,3255,3260,633144
+20220630,1134,3260,3260,3260,3260,104761
+20220630,1135,3255,3265,3255,3265,156350
+20220630,1136,3265,3265,3255,3255,115064
+20220630,1137,3260,3265,3255,3265,99142
+20220630,1138,3265,3265,3260,3265,12714
+20220630,1139,3265,3265,3260,3265,619914
+20220630,1140,3265,3265,3265,3265,85645
+20220630,1141,3265,3265,3260,3265,256199
+20220630,1142,3260,3265,3260,3265,11688
+20220630,1143,3260,3265,3260,3265,14691
+20220630,1144,3265,3265,3265,3265,1105
+20220630,1145,3265,3265,3260,3265,5485
+20220630,1146,3265,3265,3260,3265,478752
+20220630,1147,3265,3265,3260,3260,88298
+20220630,1148,3265,3265,3260,3260,21689
+20220630,1149,3260,3270,3260,3270,980258
+20220630,1150,3270,3270,3265,3270,9105
+20220630,1151,3265,3270,3265,3265,3284
+20220630,1152,3270,3270,3265,3265,422334
+20220630,1153,3265,3265,3260,3260,23537
+20220630,1154,3260,3265,3260,3265,24002
+20220630,1155,3265,3265,3260,3260,85668
+20220630,1156,3265,3265,3260,3260,563475
+20220630,1157,3260,3260,3255,3255,1610474
+20220630,1158,3255,3260,3255,3260,4858
+20220630,1159,3255,3260,3255,3260,67046
+20220630,1200,3255,3260,3255,3260,144425
+20220630,1201,3255,3260,3250,3255,286992
+20220630,1202,3250,3260,3250,3260,990144
+20220630,1203,3260,3260,3255,3255,242438
+20220630,1204,3250,3255,3250,3250,29980
+20220630,1205,3255,3255,3250,3250,47678
+20220630,1206,3250,3255,3250,3255,33848
+20220630,1207,3255,3260,3255,3255,563227
+20220630,1208,3255,3260,3255,3260,22966
+20220630,1209,3260,3265,3255,3260,425604
+20220630,1210,3260,3265,3260,3265,8225
+20220630,1211,3260,3265,3260,3260,419264
+20220630,1212,3260,3265,3260,3265,117231
+20220630,1213,3265,3265,3260,3265,17218
+20220630,1214,3260,3265,3260,3265,1348
+20220630,1215,3265,3265,3260,3265,71358
+20220630,1216,3265,3265,3260,3260,10851
+20220630,1217,3260,3260,3260,3260,748008
+20220630,1218,3260,3265,3260,3260,24927
+20220630,1219,3260,3270,3260,3270,1367111
+20220630,1220,3270,3270,3265,3265,57587
+20220630,1221,3265,3270,3260,3265,344179
+20220630,1222,3265,3270,3265,3270,53576
+20220630,1223,3270,3270,3260,3260,20529
+20220630,1224,3265,3265,3260,3265,26793
+20220630,1225,3265,3270,3260,3265,669666
+20220630,1226,3265,3265,3260,3260,62547
+20220630,1227,3265,3265,3265,3265,21702
+20220630,1228,3265,3265,3260,3265,12006
+20220630,1229,3265,3265,3260,3265,5410
+20220630,1230,3265,3265,3260,3265,2129
+20220630,1231,3265,3265,3265,3265,109493
+20220630,1232,3260,3270,3260,3270,28229
+20220630,1233,3270,3270,3265,3270,10719
+20220630,1234,3265,3275,3265,3275,1875425
+20220630,1235,3270,3275,3270,3270,28706
+20220630,1236,3270,3275,3270,3270,41842
+20220630,1237,3275,3275,3270,3275,44516
+20220630,1238,3270,3280,3270,3275,1819066
+20220630,1239,3275,3275,3270,3275,220746
+20220630,1240,3275,3275,3270,3275,193809
+20220630,1241,3275,3280,3270,3275,122233
+20220630,1242,3275,3280,3270,3275,171878
+20220630,1243,3275,3280,3275,3275,14149
+20220630,1244,3275,3285,3275,3275,1490768
+20220630,1245,3280,3280,3275,3275,474626
+20220630,1246,3275,3280,3275,3275,2141
+20220630,1247,3275,3285,3275,3280,1124185
+20220630,1248,3280,3285,3275,3280,86419
+20220630,1249,3285,3285,3275,3285,164336
+20220630,1250,3280,3285,3280,3285,23605
+20220630,1251,3285,3285,3275,3280,644409
+20220630,1252,3280,3280,3275,3280,17647
+20220630,1253,3280,3285,3275,3280,340671
+20220630,1254,3275,3285,3275,3280,32269
+20220630,1255,3275,3285,3275,3280,130537
+20220630,1256,3280,3280,3275,3275,29669
+20220630,1257,3275,3280,3275,3280,20100
+20220630,1258,3280,3280,3270,3275,870472
+20220630,1259,3275,3275,3270,3275,295261
+20220630,1300,3275,3280,3275,3275,66872
+20220630,1301,3280,3280,3275,3275,12547
+20220630,1302,3275,3280,3275,3275,36445
+20220630,1303,3280,3280,3275,3280,37997
+20220630,1304,3275,3280,3275,3275,1061269
+20220630,1305,3280,3280,3275,3280,131405
+20220630,1306,3280,3285,3275,3285,50709
+20220630,1307,3280,3285,3275,3275,168212
+20220630,1308,3280,3285,3275,3280,16439
+20220630,1309,3285,3285,3280,3285,107047
+20220630,1310,3280,3285,3280,3280,11682
+20220630,1311,3285,3285,3280,3285,14784
+20220630,1312,3285,3285,3275,3275,1015315
+20220630,1313,3280,3280,3275,3275,987245
+20220630,1314,3275,3280,3275,3275,18177
+20220630,1315,3280,3280,3275,3275,11021
+20220630,1316,3280,3280,3275,3275,19979
+20220630,1317,3275,3280,3275,3280,21797
+20220630,1318,3280,3280,3275,3275,33830
+20220630,1319,3275,3280,3270,3275,1035939
+20220630,1320,3275,3275,3270,3270,72610
+20220630,1321,3275,3275,3270,3275,23278
+20220630,1322,3275,3280,3270,3275,112699
+20220630,1323,3275,3280,3275,3275,29350
+20220630,1324,3275,3280,3275,3275,4045
+20220630,1325,3280,3280,3275,3275,10470
+20220630,1326,3275,3280,3270,3275,227601
+20220630,1327,3275,3280,3270,3280,29037
+20220630,1328,3275,3280,3275,3280,10620
+20220630,1329,3280,3280,3275,3275,20849
+20220630,1330,3275,3280,3275,3280,26071
+20220630,1331,3275,3280,3275,3275,49896
+20220630,1332,3275,3280,3275,3280,94741
+20220630,1333,3275,3280,3275,3275,17699
+20220630,1334,3280,3285,3275,3285,1108622
+20220630,1335,3285,3285,3280,3280,87958
+20220630,1336,3280,3285,3280,3285,171361
+20220630,1337,3285,3285,3280,3285,22016
+20220630,1338,3285,3285,3280,3285,390384
+20220630,1339,3285,3290,3285,3285,935691
+20220630,1340,3285,3290,3280,3285,311130
+20220630,1341,3285,3290,3285,3290,167710
+20220630,1342,3290,3290,3285,3290,46945
+20220630,1343,3285,3290,3285,3285,677507
+20220630,1344,3290,3290,3285,3285,257182
+20220630,1345,3285,3285,3280,3285,97527
+20220630,1346,3285,3285,3280,3285,76506
+20220630,1347,3285,3290,3280,3290,404274
+20220630,1348,3285,3290,3280,3285,59657
+20220630,1349,3280,3285,3280,3285,631633
+20220630,1350,3285,3285,3280,3285,43834
+20220630,1351,3280,3290,3280,3285,572117
+20220630,1352,3290,3290,3285,3285,2567
+20220630,1353,3285,3290,3285,3285,18367
+20220630,1354,3290,3290,3285,3290,8079
+20220630,1355,3290,3295,3285,3290,2053318
+20220630,1356,3290,3295,3290,3295,293416
+20220630,1357,3290,3300,3290,3300,1486669
+20220630,1358,3300,3300,3295,3300,162615
+20220630,1359,3300,3300,3295,3300,113807
+20220630,1400,3300,3300,3290,3290,926600
+20220630,1401,3295,3295,3290,3290,372065
+20220630,1402,3290,3295,3285,3290,269576
+20220630,1403,3290,3295,3290,3290,21814
+20220630,1404,3295,3295,3285,3290,1071371
+20220630,1405,3290,3295,3285,3290,215794
+20220630,1406,3290,3295,3285,3290,253516
+20220630,1407,3290,3290,3285,3285,212506
+20220630,1408,3290,3290,3285,3290,277228
+20220630,1409,3290,3295,3290,3290,29360
+20220630,1410,3295,3295,3285,3285,30308
+20220630,1411,3285,3285,3275,3280,2015712
+20220630,1412,3280,3285,3275,3280,313059
+20220630,1413,3280,3285,3280,3285,141674
+20220630,1414,3280,3285,3275,3280,117383
+20220630,1415,3280,3280,3275,3275,243282
+20220630,1416,3280,3280,3275,3280,119857
+20220630,1417,3280,3285,3280,3285,386589
+20220630,1418,3285,3285,3280,3285,17214
+20220630,1419,3285,3290,3280,3285,456781
+20220630,1420,3285,3290,3280,3290,50678
+20220630,1421,3285,3295,3285,3290,659569
+20220630,1422,3290,3295,3290,3295,223507
+20220630,1423,3295,3295,3290,3295,8190
+20220630,1424,3295,3295,3290,3290,100772
+20220630,1425,3290,3295,3290,3290,52321
+20220630,1426,3290,3305,3290,3305,3811665
+20220630,1427,3305,3305,3300,3305,71474
+20220630,1428,3300,3305,3300,3305,100321
+20220630,1429,3305,3305,3295,3300,1631638
+20220630,1430,3300,3305,3300,3300,56078
+20220630,1431,3300,3305,3300,3305,963554
+20220630,1432,3305,3310,3305,3310,495755
+20220630,1433,3310,3315,3305,3310,1194296
+20220630,1434,3315,3315,3310,3315,512824
+20220630,1435,3315,3315,3310,3310,60415
+20220630,1436,3315,3320,3310,3315,1886518
+20220630,1437,3315,3320,3310,3315,244839
+20220630,1438,3315,3320,3315,3320,1273871
+20220630,1439,3320,3320,3315,3315,216820
+20220630,1440,3320,3320,3310,3315,739897
+20220630,1441,3315,3320,3310,3320,310090
+20220630,1442,3315,3320,3315,3320,354424
+20220630,1443,3315,3320,3315,3315,75854
+20220630,1444,3320,3320,3315,3320,31508
+20220630,1445,3315,3325,3315,3325,1328119
+20220630,1446,3325,3325,3315,3315,811710
+20220630,1447,3315,3315,3310,3315,243292
+20220630,1448,3310,3320,3310,3315,238127
+20220630,1449,3310,3315,3310,3315,28444
+20220630,1450,3310,3315,3305,3315,708870
+20220630,1451,3315,3315,3305,3310,254623
+20220630,1452,3310,3315,3310,3310,195090
+20220630,1453,3315,3315,3305,3315,694384
+20220630,1454,3310,3315,3310,3315,74271
+20220630,1455,3310,3315,3305,3315,185766
+20220630,1456,3315,3315,3310,3315,45094
+20220630,1457,3315,3315,3305,3310,748344
+20220630,1458,3310,3310,3305,3310,68583
+20220630,1459,3305,3310,3300,3305,723427
+20220630,1500,3310,3310,3305,3305,64760
+20220630,1501,3310,3310,3300,3305,1467647
+20220630,1502,3305,3315,3305,3315,877246
+20220630,1503,3310,3315,3310,3310,235851
+20220630,1504,3310,3315,3310,3310,511051
+20220630,1505,3310,3315,3310,3315,165665
+20220630,1506,3315,3315,3310,3315,218780
+20220630,1507,3315,3315,3310,3315,111425
+20220630,1508,3315,3315,3310,3315,1066362
+20220630,1509,3320,3320,3310,3320,916506
+20220630,1510,3320,3320,3315,3320,235302
+20220630,1511,3315,3325,3315,3320,1066433
+20220630,1512,3325,3325,3315,3320,580177
+20220630,1513,3320,3325,3320,3325,71243
+20220630,1514,3320,3325,3315,3320,1308995
+20220630,1515,3320,3325,3320,3325,1179942
+20220630,1516,3325,3325,3320,3320,1186679
+20220630,1517,3320,3325,3315,3320,490489
+20220630,1518,3320,3325,3315,3325,328899
+20220630,1519,3320,3325,3315,3320,354519
+20220630,1520,3320,3325,3320,3325,312542
+20220630,1530,3330,3330,3330,3330,2108358