init

resources/hts/252670_20210823.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210823,0901,2155,2160,2150,2150,10376512
+20210823,0902,2150,2170,2150,2160,6109221
+20210823,0903,2160,2170,2160,2165,4618784
+20210823,0904,2160,2165,2155,2160,3247246
+20210823,0905,2165,2170,2160,2165,2635992
+20210823,0906,2170,2170,2160,2165,2610326
+20210823,0907,2165,2170,2155,2160,2071125
+20210823,0908,2165,2170,2160,2170,726104
+20210823,0909,2165,2175,2165,2170,2264584
+20210823,0910,2170,2175,2165,2170,3592136
+20210823,0911,2175,2175,2165,2175,3460958
+20210823,0912,2170,2175,2165,2170,889131
+20210823,0913,2170,2175,2165,2170,1104005
+20210823,0914,2165,2175,2165,2175,457517
+20210823,0915,2170,2175,2165,2165,483404
+20210823,0916,2165,2170,2160,2165,1924635
+20210823,0917,2165,2175,2165,2175,1866195
+20210823,0918,2175,2180,2170,2175,1764953
+20210823,0919,2170,2180,2170,2175,1491724
+20210823,0920,2175,2180,2170,2180,651907
+20210823,0921,2180,2180,2170,2175,2061568
+20210823,0922,2170,2180,2170,2175,234658
+20210823,0923,2180,2185,2175,2185,1095222
+20210823,0924,2185,2185,2175,2180,2634610
+20210823,0925,2185,2185,2175,2185,870060
+20210823,0926,2185,2185,2175,2180,657057
+20210823,0927,2180,2180,2175,2180,165694
+20210823,0928,2180,2180,2175,2180,1059049
+20210823,0929,2180,2180,2175,2175,199326
+20210823,0930,2175,2180,2165,2165,4917702
+20210823,0931,2165,2175,2165,2175,2277641
+20210823,0932,2165,2180,2165,2175,763803
+20210823,0933,2175,2180,2170,2170,217224
+20210823,0934,2175,2175,2165,2170,528858
+20210823,0935,2170,2180,2165,2170,1101562
+20210823,0936,2170,2180,2170,2170,1042592
+20210823,0937,2175,2175,2170,2170,718587
+20210823,0938,2170,2175,2165,2170,1810032
+20210823,0939,2170,2170,2165,2170,1784390
+20210823,0940,2165,2170,2160,2165,829333
+20210823,0941,2165,2170,2160,2165,252366
+20210823,0942,2165,2170,2165,2165,80967
+20210823,0943,2165,2170,2160,2160,462782
+20210823,0944,2160,2165,2160,2160,362743
+20210823,0945,2160,2165,2155,2160,2653346
+20210823,0946,2160,2165,2160,2165,358850
+20210823,0947,2165,2165,2160,2160,150677
+20210823,0948,2165,2165,2160,2165,364888
+20210823,0949,2160,2170,2160,2165,912277
+20210823,0950,2160,2170,2160,2165,224780
+20210823,0951,2170,2170,2160,2160,169333
+20210823,0952,2165,2165,2160,2160,77100
+20210823,0953,2160,2170,2160,2170,378468
+20210823,0954,2165,2175,2165,2170,1163691
+20210823,0955,2170,2175,2165,2170,133942
+20210823,0956,2170,2170,2165,2170,35874
+20210823,0957,2170,2170,2160,2165,647205
+20210823,0958,2165,2165,2155,2160,2979233
+20210823,0959,2160,2160,2155,2155,248997
+20210823,1000,2160,2165,2155,2160,528624
+20210823,1001,2155,2165,2155,2160,225957
+20210823,1002,2160,2165,2155,2155,1287849
+20210823,1003,2155,2165,2155,2160,1009268
+20210823,1004,2160,2165,2155,2155,676708
+20210823,1005,2155,2160,2150,2160,4113127
+20210823,1006,2155,2160,2150,2150,869990
+20210823,1007,2150,2155,2150,2155,517106
+20210823,1008,2150,2155,2150,2155,1806541
+20210823,1009,2150,2155,2150,2150,384791
+20210823,1010,2150,2155,2150,2155,182590
+20210823,1011,2155,2155,2150,2155,329032
+20210823,1012,2150,2155,2145,2150,5260041
+20210823,1013,2150,2155,2145,2155,1059623
+20210823,1014,2150,2155,2145,2145,448950
+20210823,1015,2150,2150,2140,2145,3711356
+20210823,1016,2140,2150,2140,2145,3468166
+20210823,1017,2145,2150,2145,2150,349413
+20210823,1018,2150,2150,2140,2145,2636055
+20210823,1019,2145,2150,2140,2140,865179
+20210823,1020,2145,2150,2140,2145,578306
+20210823,1021,2145,2150,2140,2145,400984
+20210823,1022,2145,2150,2140,2145,991134
+20210823,1023,2145,2150,2140,2145,329395
+20210823,1024,2140,2145,2140,2145,393412
+20210823,1025,2145,2145,2140,2140,66351
+20210823,1026,2140,2145,2140,2140,66873
+20210823,1027,2140,2145,2140,2140,40152
+20210823,1028,2140,2145,2140,2145,42546
+20210823,1029,2145,2145,2140,2145,282775
+20210823,1030,2145,2145,2140,2145,70691
+20210823,1031,2145,2150,2140,2145,1448091
+20210823,1032,2150,2150,2140,2145,970318
+20210823,1033,2145,2150,2140,2140,123982
+20210823,1034,2145,2145,2140,2145,160844
+20210823,1035,2145,2145,2140,2145,128345
+20210823,1036,2140,2145,2140,2140,152467
+20210823,1037,2140,2150,2140,2150,1009030
+20210823,1038,2150,2150,2145,2150,132600
+20210823,1039,2150,2150,2145,2150,205826
+20210823,1040,2145,2150,2145,2145,122757
+20210823,1041,2150,2150,2140,2145,1908176
+20210823,1042,2145,2150,2140,2145,929514
+20210823,1043,2145,2150,2140,2140,581815
+20210823,1044,2145,2145,2140,2140,5825807
+20210823,1045,2140,2145,2135,2140,675781
+20210823,1046,2145,2145,2135,2135,872421
+20210823,1047,2135,2140,2135,2140,193952
+20210823,1048,2135,2140,2135,2135,478669
+20210823,1049,2135,2140,2130,2135,4376360
+20210823,1050,2135,2140,2130,2130,658360
+20210823,1051,2135,2135,2130,2135,447226
+20210823,1052,2135,2135,2130,2130,164117
+20210823,1053,2130,2135,2130,2130,2166691
+20210823,1054,2135,2135,2130,2135,155480
+20210823,1055,2135,2135,2130,2130,120008
+20210823,1056,2135,2135,2130,2135,916255
+20210823,1057,2135,2140,2130,2135,636351
+20210823,1058,2135,2135,2130,2135,150059
+20210823,1059,2135,2135,2125,2130,7048198
+20210823,1100,2135,2135,2125,2130,911724
+20210823,1101,2130,2135,2125,2130,877345
+20210823,1102,2130,2130,2125,2130,297266
+20210823,1103,2130,2130,2125,2125,153514
+20210823,1104,2125,2130,2125,2130,172392
+20210823,1105,2130,2130,2125,2130,128275
+20210823,1106,2130,2130,2120,2125,3066528
+20210823,1107,2130,2130,2120,2125,558804
+20210823,1108,2125,2125,2120,2125,168811
+20210823,1109,2125,2130,2120,2130,1207437
+20210823,1110,2130,2130,2120,2125,639494
+20210823,1111,2125,2130,2120,2125,463197
+20210823,1112,2125,2125,2120,2125,187850
+20210823,1113,2125,2130,2120,2130,1557342
+20210823,1114,2130,2130,2125,2130,171047
+20210823,1115,2130,2130,2125,2130,53694
+20210823,1116,2130,2130,2125,2130,210060
+20210823,1117,2130,2130,2120,2125,1852750
+20210823,1118,2125,2130,2120,2130,367098
+20210823,1119,2130,2130,2120,2125,241244
+20210823,1120,2125,2130,2125,2130,15469
+20210823,1121,2130,2130,2125,2125,28916
+20210823,1122,2130,2130,2125,2130,202541
+20210823,1123,2130,2135,2125,2130,1111402
+20210823,1124,2130,2135,2125,2135,188773
+20210823,1125,2135,2135,2125,2135,945146
+20210823,1126,2135,2135,2125,2125,763090
+20210823,1127,2130,2130,2125,2130,505563
+20210823,1128,2130,2130,2125,2130,24436
+20210823,1129,2130,2130,2125,2125,10731
+20210823,1130,2130,2135,2125,2130,1273994
+20210823,1131,2130,2130,2125,2125,98586
+20210823,1132,2130,2130,2125,2130,39304
+20210823,1133,2130,2135,2125,2130,817946
+20210823,1134,2130,2135,2125,2130,1096003
+20210823,1135,2130,2135,2125,2130,539029
+20210823,1136,2130,2135,2125,2130,508692
+20210823,1137,2130,2130,2125,2130,60146
+20210823,1138,2130,2130,2125,2130,28980
+20210823,1139,2130,2130,2125,2130,52791
+20210823,1140,2130,2135,2130,2130,694357
+20210823,1141,2130,2135,2130,2135,528758
+20210823,1142,2135,2135,2130,2130,31088
+20210823,1143,2130,2135,2130,2135,75993
+20210823,1144,2135,2135,2130,2135,147419
+20210823,1145,2135,2140,2130,2140,1739193
+20210823,1146,2140,2140,2130,2135,1263805
+20210823,1147,2135,2135,2130,2130,21199
+20210823,1148,2130,2135,2130,2135,31424
+20210823,1149,2135,2135,2130,2135,8289
+20210823,1150,2135,2135,2130,2130,20392
+20210823,1151,2130,2135,2125,2130,887455
+20210823,1152,2130,2135,2125,2130,198816
+20210823,1153,2135,2135,2130,2130,80378
+20210823,1154,2135,2135,2130,2130,58420
+20210823,1155,2130,2135,2125,2130,387423
+20210823,1156,2135,2135,2125,2130,358567
+20210823,1157,2130,2135,2125,2130,104189
+20210823,1158,2130,2135,2125,2135,113295
+20210823,1159,2135,2135,2125,2125,357826
+20210823,1200,2130,2130,2125,2125,10595
+20210823,1201,2130,2130,2125,2130,29917
+20210823,1202,2130,2130,2125,2130,52522
+20210823,1203,2130,2130,2125,2130,12860
+20210823,1204,2130,2130,2125,2130,482938
+20210823,1205,2130,2135,2125,2130,624529
+20210823,1206,2130,2135,2125,2130,468546
+20210823,1207,2130,2130,2125,2130,18424
+20210823,1208,2130,2130,2125,2130,60944
+20210823,1209,2130,2130,2125,2125,23504
+20210823,1210,2130,2130,2125,2125,10137
+20210823,1211,2130,2130,2125,2125,240758
+20210823,1212,2130,2130,2125,2130,2861
+20210823,1213,2130,2130,2125,2130,32265
+20210823,1214,2130,2130,2125,2125,9757
+20210823,1215,2125,2130,2125,2130,20832
+20210823,1216,2130,2130,2125,2125,11889
+20210823,1217,2125,2130,2125,2130,5922
+20210823,1218,2130,2130,2125,2130,4340
+20210823,1219,2130,2130,2125,2125,43514
+20210823,1220,2130,2135,2125,2130,592783
+20210823,1221,2130,2135,2125,2135,282463
+20210823,1222,2135,2135,2125,2130,64778
+20210823,1223,2125,2135,2125,2135,11329
+20210823,1224,2135,2135,2130,2135,64002
+20210823,1225,2135,2135,2130,2130,7099
+20210823,1226,2135,2135,2130,2135,10527
+20210823,1227,2135,2135,2130,2130,98662
+20210823,1228,2135,2135,2125,2130,579258
+20210823,1229,2130,2130,2125,2125,94054
+20210823,1230,2130,2130,2125,2130,58843
+20210823,1231,2130,2135,2125,2125,203033
+20210823,1232,2125,2135,2125,2135,231764
+20210823,1233,2135,2135,2130,2130,2289
+20210823,1234,2135,2135,2130,2130,54405
+20210823,1235,2135,2135,2130,2130,1390
+20210823,1236,2135,2135,2130,2135,68599
+20210823,1237,2135,2135,2130,2135,35529
+20210823,1238,2130,2135,2130,2135,316955
+20210823,1239,2135,2135,2130,2135,107024
+20210823,1240,2135,2135,2130,2130,260308
+20210823,1241,2135,2135,2130,2135,17513
+20210823,1242,2135,2135,2130,2130,7067
+20210823,1243,2130,2135,2130,2135,2807
+20210823,1244,2135,2135,2130,2135,136524
+20210823,1245,2130,2135,2130,2130,6626
+20210823,1246,2135,2135,2130,2135,8462
+20210823,1247,2130,2135,2130,2135,34789
+20210823,1248,2130,2135,2130,2130,24977
+20210823,1249,2130,2135,2130,2130,48191
+20210823,1250,2135,2135,2130,2135,23554
+20210823,1251,2135,2135,2130,2135,132932
+20210823,1252,2130,2135,2130,2135,2573
+20210823,1253,2130,2135,2130,2130,24850
+20210823,1254,2135,2135,2130,2135,24747
+20210823,1255,2135,2135,2130,2130,147509
+20210823,1256,2130,2135,2130,2135,71088
+20210823,1257,2130,2135,2130,2135,21702
+20210823,1258,2130,2135,2130,2135,118352
+20210823,1259,2135,2135,2125,2130,671117
+20210823,1300,2135,2135,2125,2130,625597
+20210823,1301,2130,2135,2125,2130,68741
+20210823,1302,2125,2130,2125,2125,349931
+20210823,1303,2125,2130,2125,2125,397152
+20210823,1304,2130,2135,2125,2135,619770
+20210823,1305,2130,2130,2125,2130,112427
+20210823,1306,2130,2130,2125,2130,6644
+20210823,1307,2130,2130,2125,2130,21856
+20210823,1308,2130,2130,2125,2130,16465
+20210823,1309,2130,2135,2125,2125,104276
+20210823,1310,2130,2135,2125,2135,15963
+20210823,1311,2130,2135,2125,2130,330894
+20210823,1312,2125,2135,2125,2130,80738
+20210823,1313,2130,2130,2125,2130,22513
+20210823,1314,2130,2130,2125,2130,38777
+20210823,1315,2125,2130,2125,2130,43971
+20210823,1316,2125,2130,2125,2130,10071
+20210823,1317,2125,2130,2125,2125,234222
+20210823,1318,2125,2130,2125,2130,102190
+20210823,1319,2125,2130,2125,2125,271826
+20210823,1320,2125,2130,2125,2130,407431
+20210823,1321,2130,2130,2125,2130,1803
+20210823,1322,2125,2130,2125,2130,16375
+20210823,1323,2130,2130,2125,2130,358239
+20210823,1324,2125,2130,2125,2130,335269
+20210823,1325,2130,2130,2125,2130,55100
+20210823,1326,2130,2135,2125,2135,715531
+20210823,1327,2130,2135,2125,2130,166245
+20210823,1328,2125,2130,2125,2130,20224
+20210823,1329,2130,2130,2125,2125,18897
+20210823,1330,2130,2130,2125,2130,8789
+20210823,1331,2130,2130,2120,2130,3266480
+20210823,1332,2130,2130,2125,2125,35355
+20210823,1333,2130,2130,2125,2130,22359
+20210823,1334,2125,2130,2125,2125,41252
+20210823,1335,2125,2130,2125,2130,799051
+20210823,1336,2125,2130,2125,2130,4534
+20210823,1337,2125,2130,2125,2130,30814
+20210823,1338,2125,2130,2125,2130,15788
+20210823,1339,2125,2130,2125,2130,13723
+20210823,1340,2125,2130,2125,2125,33159
+20210823,1341,2125,2130,2125,2130,15484
+20210823,1342,2125,2130,2125,2130,3298
+20210823,1343,2125,2130,2125,2130,4488
+20210823,1344,2130,2135,2125,2130,1338321
+20210823,1345,2130,2135,2125,2130,70574
+20210823,1346,2135,2135,2125,2130,53584
+20210823,1347,2125,2130,2125,2130,1608
+20210823,1348,2130,2130,2125,2130,2467
+20210823,1349,2130,2130,2125,2125,20679
+20210823,1350,2130,2130,2125,2130,52620
+20210823,1351,2130,2130,2125,2130,11453
+20210823,1352,2130,2130,2125,2125,10818
+20210823,1353,2130,2130,2125,2125,11685
+20210823,1354,2130,2130,2125,2130,12724
+20210823,1355,2130,2130,2125,2130,12247
+20210823,1356,2125,2130,2125,2125,6478
+20210823,1357,2130,2130,2125,2125,30405
+20210823,1358,2125,2130,2125,2125,3402
+20210823,1359,2125,2130,2125,2130,44799
+20210823,1400,2130,2130,2125,2130,1472
+20210823,1401,2130,2130,2125,2130,3657
+20210823,1402,2125,2130,2125,2125,80028
+20210823,1403,2130,2130,2125,2130,4847
+20210823,1404,2130,2130,2125,2130,6083
+20210823,1405,2130,2130,2125,2130,9252
+20210823,1406,2125,2135,2125,2130,524718
+20210823,1407,2130,2130,2125,2130,22931
+20210823,1408,2130,2135,2125,2130,71173
+20210823,1409,2130,2130,2125,2125,39011
+20210823,1410,2130,2130,2125,2130,17258
+20210823,1411,2125,2130,2125,2130,6962
+20210823,1412,2130,2130,2125,2125,1386
+20210823,1413,2130,2130,2125,2125,17123
+20210823,1414,2125,2130,2125,2130,20659
+20210823,1415,2130,2130,2125,2125,25973
+20210823,1416,2130,2130,2125,2125,19476
+20210823,1417,2130,2130,2125,2130,23170
+20210823,1418,2125,2130,2125,2130,2406
+20210823,1419,2125,2130,2125,2125,3440078
+20210823,1420,2125,2130,2120,2125,362240
+20210823,1421,2125,2130,2125,2125,87584
+20210823,1422,2125,2130,2120,2125,612828
+20210823,1423,2120,2125,2120,2125,79711
+20210823,1424,2120,2125,2120,2125,369022
+20210823,1425,2120,2125,2120,2120,90246
+20210823,1426,2120,2125,2120,2120,38428
+20210823,1427,2120,2130,2120,2125,1744125
+20210823,1428,2125,2125,2120,2125,53224
+20210823,1429,2125,2130,2120,2125,226520
+20210823,1430,2125,2130,2125,2130,162796
+20210823,1431,2130,2130,2125,2125,121244
+20210823,1432,2125,2130,2125,2130,9555
+20210823,1433,2130,2130,2125,2125,66926
+20210823,1434,2130,2130,2125,2130,73160
+20210823,1435,2130,2130,2125,2130,21616
+20210823,1436,2125,2130,2125,2125,14961
+20210823,1437,2125,2130,2125,2125,2370
+20210823,1438,2130,2130,2125,2125,62015
+20210823,1439,2125,2130,2125,2125,50708
+20210823,1440,2130,2130,2125,2130,107928
+20210823,1441,2130,2135,2125,2130,2475467
+20210823,1442,2130,2135,2130,2135,13719
+20210823,1443,2135,2135,2130,2130,160646
+20210823,1444,2130,2135,2125,2130,138198
+20210823,1445,2130,2135,2125,2135,151149
+20210823,1446,2135,2135,2130,2135,30655
+20210823,1447,2135,2140,2130,2135,2322299
+20210823,1448,2135,2140,2135,2135,17604
+20210823,1449,2135,2140,2130,2135,393803
+20210823,1450,2135,2140,2130,2140,3450268
+20210823,1451,2140,2140,2135,2140,47292
+20210823,1452,2135,2140,2135,2140,51409
+20210823,1453,2135,2145,2135,2140,2867189
+20210823,1454,2145,2145,2140,2145,101768
+20210823,1455,2145,2145,2140,2140,153071
+20210823,1456,2145,2150,2140,2145,2448767
+20210823,1457,2140,2150,2140,2150,1170486
+20210823,1458,2145,2150,2140,2145,691599
+20210823,1459,2145,2145,2140,2140,31129
+20210823,1500,2140,2145,2140,2145,202716
+20210823,1501,2140,2150,2140,2145,1775842
+20210823,1502,2145,2150,2140,2140,219503
+20210823,1503,2145,2150,2140,2145,410172
+20210823,1504,2145,2145,2140,2145,27672
+20210823,1505,2145,2145,2140,2140,133379
+20210823,1506,2145,2150,2140,2145,1406358
+20210823,1507,2140,2150,2140,2150,252609
+20210823,1508,2150,2150,2140,2145,224587
+20210823,1509,2145,2150,2140,2145,317162
+20210823,1510,2140,2145,2140,2145,25404
+20210823,1511,2145,2150,2140,2145,522176
+20210823,1512,2140,2145,2140,2145,292287
+20210823,1513,2145,2145,2140,2145,27508
+20210823,1514,2145,2145,2140,2145,33924
+20210823,1515,2140,2150,2140,2150,964306
+20210823,1516,2145,2150,2145,2150,46927
+20210823,1517,2145,2155,2145,2150,2121587
+20210823,1518,2155,2155,2150,2155,141697
+20210823,1519,2155,2155,2150,2155,358105
+20210823,1520,2155,2155,2150,2150,344649
+20210823,1530,2150,2150,2150,2150,1957552